SINOTECH Company Limited (SHA:688737)
China · Delayed Price · Currency is CNY 23.97
+0.88 (3.81%)
Nov 6, 2025, 2:44 PM CST
SINOTECH Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 23.35 | 24.09 | 23.03 | 23.92 | 23.92 | 3.59% | 4,767,705 |
| Nov 5, 2025 | 22.16 | 23.52 | 22.00 | 23.09 | 23.09 | 3.17% | 3,859,258 |
| Nov 4, 2025 | 22.80 | 22.98 | 22.20 | 22.38 | 22.38 | -1.84% | 1,969,993 |
| Nov 3, 2025 | 22.80 | 23.02 | 22.29 | 22.80 | 22.80 | 0.75% | 2,369,313 |
| Oct 31, 2025 | 22.00 | 23.03 | 21.80 | 22.63 | 22.63 | 2.86% | 3,014,746 |
| Oct 30, 2025 | 22.10 | 22.39 | 21.78 | 22.00 | 22.00 | -0.32% | 2,173,600 |
| Oct 29, 2025 | 22.35 | 22.35 | 21.78 | 22.07 | 22.07 | -0.72% | 1,718,406 |
| Oct 28, 2025 | 22.30 | 22.49 | 22.01 | 22.23 | 22.23 | 0.59% | 1,188,564 |
| Oct 27, 2025 | 22.59 | 22.87 | 22.07 | 22.10 | 22.10 | -1.95% | 1,775,920 |
| Oct 24, 2025 | 22.28 | 23.16 | 22.28 | 22.54 | 22.54 | 1.17% | 1,774,915 |
| Oct 23, 2025 | 22.37 | 22.37 | 21.53 | 22.28 | 22.28 | 0.32% | 1,915,926 |
| Oct 22, 2025 | 21.76 | 22.40 | 21.73 | 22.21 | 22.21 | 0.95% | 2,188,027 |
| Oct 21, 2025 | 21.90 | 22.21 | 21.60 | 22.00 | 22.00 | 0.82% | 1,858,497 |
| Oct 20, 2025 | 21.60 | 22.05 | 21.47 | 21.82 | 21.82 | 3.31% | 2,731,022 |
| Oct 17, 2025 | 22.25 | 22.30 | 21.07 | 21.12 | 21.12 | -5.71% | 3,169,825 |
| Oct 16, 2025 | 21.94 | 23.39 | 21.63 | 22.40 | 22.40 | 2.47% | 4,939,008 |
| Oct 15, 2025 | 22.05 | 22.27 | 21.56 | 21.86 | 21.86 | -0.86% | 2,117,281 |
| Oct 14, 2025 | 23.00 | 23.48 | 21.73 | 22.05 | 22.05 | -2.26% | 3,304,643 |
| Oct 13, 2025 | 21.75 | 22.73 | 21.30 | 22.56 | 22.56 | -0.35% | 3,681,481 |
| Oct 10, 2025 | 23.18 | 23.39 | 22.41 | 22.64 | 22.64 | -3.00% | 2,688,417 |
| Oct 9, 2025 | 22.86 | 23.71 | 22.44 | 23.34 | 23.34 | 2.10% | 3,568,517 |
| Sep 30, 2025 | 22.77 | 23.26 | 22.64 | 22.86 | 22.86 | 0.48% | 1,718,696 |
| Sep 29, 2025 | 21.78 | 23.20 | 21.78 | 22.75 | 22.75 | 4.02% | 3,471,839 |
| Sep 26, 2025 | 21.54 | 22.50 | 21.35 | 21.87 | 21.87 | 0.46% | 2,236,412 |
| Sep 25, 2025 | 21.39 | 22.05 | 21.16 | 21.77 | 21.77 | 1.78% | 2,596,579 |
| Sep 24, 2025 | 20.81 | 22.15 | 20.53 | 21.39 | 21.39 | 3.03% | 2,869,922 |
| Sep 23, 2025 | 21.29 | 21.45 | 19.95 | 20.76 | 20.76 | -2.49% | 2,702,920 |
| Sep 22, 2025 | 21.38 | 21.58 | 20.93 | 21.29 | 21.29 | -0.42% | 1,788,511 |
| Sep 19, 2025 | 21.48 | 21.87 | 21.30 | 21.38 | 21.38 | -0.47% | 1,664,181 |
| Sep 18, 2025 | 22.46 | 22.55 | 21.21 | 21.48 | 21.48 | -3.89% | 2,765,699 |
| Sep 17, 2025 | 22.84 | 22.85 | 22.30 | 22.35 | 22.35 | -1.24% | 1,612,967 |
| Sep 16, 2025 | 22.40 | 22.69 | 22.12 | 22.63 | 22.63 | 1.03% | 1,761,340 |
| Sep 15, 2025 | 22.61 | 22.68 | 22.33 | 22.40 | 22.40 | -0.71% | 1,744,547 |
| Sep 12, 2025 | 23.06 | 23.30 | 22.37 | 22.56 | 22.56 | -2.17% | 2,526,118 |
| Sep 11, 2025 | 22.38 | 23.29 | 22.20 | 23.06 | 23.06 | 3.13% | 2,745,153 |
| Sep 10, 2025 | 22.47 | 22.89 | 22.20 | 22.36 | 22.36 | -1.32% | 1,932,466 |
| Sep 9, 2025 | 22.95 | 23.28 | 22.51 | 22.66 | 22.66 | -1.90% | 2,401,258 |
| Sep 8, 2025 | 22.69 | 23.14 | 22.22 | 23.10 | 23.10 | 2.26% | 2,508,437 |
| Sep 5, 2025 | 21.83 | 22.60 | 21.69 | 22.59 | 22.59 | 4.15% | 2,574,029 |
| Sep 4, 2025 | 21.69 | 22.60 | 21.32 | 21.69 | 21.69 | -0.23% | 2,900,981 |
| Sep 3, 2025 | 22.41 | 22.82 | 21.63 | 21.74 | 21.74 | -2.60% | 2,294,875 |
| Sep 2, 2025 | 22.98 | 23.04 | 21.90 | 22.32 | 22.32 | -3.08% | 3,270,327 |
| Sep 1, 2025 | 23.11 | 23.46 | 22.90 | 23.03 | 23.03 | -1.92% | 2,991,021 |
| Aug 29, 2025 | 23.69 | 24.00 | 23.36 | 23.48 | 23.48 | -1.72% | 2,453,053 |
| Aug 28, 2025 | 24.27 | 24.66 | 23.00 | 23.89 | 23.89 | -1.61% | 4,710,434 |
| Aug 27, 2025 | 25.81 | 25.94 | 24.27 | 24.28 | 24.28 | -6.07% | 4,729,499 |
| Aug 26, 2025 | 25.98 | 26.45 | 25.39 | 25.85 | 25.85 | -0.19% | 3,465,364 |
| Aug 25, 2025 | 26.00 | 26.53 | 25.75 | 25.90 | 25.90 | 0.08% | 3,541,132 |
| Aug 22, 2025 | 25.70 | 26.55 | 25.48 | 25.88 | 25.88 | 1.57% | 4,821,366 |
| Aug 21, 2025 | 25.68 | 26.14 | 25.26 | 25.48 | 25.48 | -2.23% | 3,126,939 |