Sinocelltech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	33.20	34.13	33.18	33.85	33.85	2.11%	1,801,314
Jul 30, 2026	34.11	34.77	33.11	33.15	33.15	-3.04%	2,198,890
Jul 29, 2026	34.02	34.98	33.91	34.19	34.19	0.77%	2,324,638
Jul 28, 2026	34.47	34.86	33.89	33.93	33.93	-2.30%	1,639,921
Jul 27, 2026	33.70	35.69	33.51	34.73	34.73	2.87%	2,762,926
Jul 24, 2026	35.81	36.43	33.70	33.76	33.76	-6.48%	3,358,066
Jul 23, 2026	36.32	36.93	35.77	36.10	36.10	-1.37%	2,524,204
Jul 22, 2026	36.05	37.80	36.01	36.60	36.60	1.53%	3,334,091
Jul 21, 2026	36.89	37.10	35.58	36.05	36.05	-2.44%	3,054,177
Jul 20, 2026	35.91	37.30	35.52	36.95	36.95	1.79%	3,546,327
Jul 17, 2026	38.39	38.69	35.81	36.30	36.30	-6.44%	4,679,738
Jul 16, 2026	37.59	39.38	36.82	38.80	38.80	1.57%	5,070,457
Jul 15, 2026	35.88	39.08	35.88	38.20	38.20	5.35%	6,032,646
Jul 14, 2026	36.00	36.77	35.12	36.26	36.26	0.03%	3,488,078
Jul 13, 2026	37.21	37.69	35.90	36.25	36.25	-3.00%	3,085,983
Jul 10, 2026	36.15	38.50	35.36	37.37	37.37	3.03%	4,124,215
Jul 9, 2026	36.00	37.37	35.51	36.27	36.27	0.03%	3,007,508
Jul 8, 2026	37.63	37.99	36.09	36.26	36.26	-3.05%	2,813,248
Jul 7, 2026	39.03	39.70	37.25	37.40	37.40	-6.03%	3,815,361
Jul 6, 2026	38.00	40.80	37.03	39.80	39.80	4.79%	6,800,227
Jul 3, 2026	36.82	37.98	36.16	37.98	37.98	2.65%	4,301,822
Jul 2, 2026	37.15	38.63	36.37	37.00	37.00	-1.60%	5,654,961
Jul 1, 2026	34.50	38.15	32.93	37.60	37.60	9.91%	7,149,958
Jun 30, 2026	35.29	35.50	33.84	34.21	34.21	-3.09%	3,993,311
Jun 29, 2026	32.62	35.93	31.35	35.30	35.30	6.97%	5,727,420
Jun 26, 2026	35.00	35.17	32.21	33.00	33.00	-5.69%	3,522,568
Jun 25, 2026	34.51	35.05	32.87	34.99	34.99	0.84%	3,214,398
Jun 24, 2026	33.90	35.13	33.88	34.70	34.70	1.46%	3,232,552
Jun 23, 2026	33.20	34.70	33.16	34.20	34.20	2.33%	3,039,815
Jun 22, 2026	34.03	34.25	31.90	33.42	33.42	-2.17%	3,891,567
Jun 18, 2026	32.93	34.88	32.48	34.16	34.16	2.95%	3,092,993
Jun 17, 2026	33.06	33.59	32.90	33.18	33.18	-	1,551,844
Jun 16, 2026	33.92	34.06	33.08	33.18	33.18	-1.86%	2,291,849
Jun 15, 2026	35.00	35.00	33.78	33.81	33.81	-2.14%	2,200,515
Jun 12, 2026	33.20	34.59	32.69	34.55	34.55	4.32%	2,787,057
Jun 11, 2026	34.03	34.34	32.91	33.12	33.12	-2.67%	1,450,770
Jun 10, 2026	34.03	34.36	33.02	34.03	34.03	-0.84%	1,739,125
Jun 9, 2026	34.90	34.90	33.90	34.32	34.32	0.15%	1,331,161
Jun 8, 2026	35.03	35.57	33.93	34.27	34.27	-3.19%	2,040,067
Jun 5, 2026	35.77	35.87	35.05	35.40	35.40	0.28%	1,745,966
Jun 4, 2026	35.90	36.33	34.92	35.30	35.30	-1.67%	2,050,259
Jun 3, 2026	37.08	37.10	35.70	35.90	35.90	-3.18%	2,872,959
Jun 2, 2026	39.00	39.00	37.06	37.08	37.08	-5.46%	2,971,205
Jun 1, 2026	39.37	41.30	38.77	39.22	39.22	2.54%	3,679,666
May 29, 2026	38.18	39.12	37.27	38.25	38.25	-0.08%	2,198,350
May 28, 2026	39.20	39.54	37.56	38.28	38.28	-2.62%	2,173,128
May 27, 2026	39.22	39.95	38.77	39.31	39.31	0.13%	1,921,299
May 26, 2026	39.66	40.09	38.60	39.26	39.26	-1.36%	1,772,560
May 25, 2026	40.64	41.77	39.56	39.80	39.80	-2.09%	2,659,198
May 22, 2026	42.30	42.35	40.41	40.65	40.65	-2.94%	2,686,117