SINOTECH Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	27.29	28.96	27.04	28.88	28.88	6.10%	2,638,985
Mar 9, 2026	27.30	27.55	26.37	27.22	27.22	-1.66%	2,692,621
Mar 6, 2026	27.00	27.89	26.99	27.68	27.68	2.52%	2,145,716
Mar 5, 2026	27.08	27.58	26.88	27.00	27.00	1.01%	1,593,840
Mar 4, 2026	26.50	26.98	26.15	26.73	26.73	-0.26%	2,463,929
Mar 3, 2026	28.35	28.77	26.70	26.80	26.80	-6.29%	3,838,191
Mar 2, 2026	29.05	29.35	28.21	28.60	28.60	-2.39%	3,721,204
Feb 27, 2026	28.59	29.60	27.80	29.30	29.30	2.02%	3,647,991
Feb 26, 2026	28.23	29.02	27.77	28.72	28.72	1.45%	3,771,164
Feb 25, 2026	27.67	28.94	27.41	28.31	28.31	2.31%	2,851,443
Feb 24, 2026	27.98	28.28	27.61	27.67	27.67	-0.57%	1,862,766
Feb 13, 2026	28.33	28.33	27.54	27.83	27.83	-1.28%	1,807,595
Feb 12, 2026	28.45	28.55	27.90	28.19	28.19	-0.25%	2,932,404
Feb 11, 2026	27.00	29.64	26.80	28.26	28.26	4.63%	5,095,257
Feb 10, 2026	28.42	28.42	26.92	27.01	27.01	-3.91%	2,689,387
Feb 9, 2026	27.37	28.40	26.88	28.11	28.11	3.08%	3,841,269
Feb 6, 2026	27.65	29.80	27.22	27.27	27.27	-0.94%	4,764,501
Feb 5, 2026	27.85	28.45	27.36	27.53	27.53	-1.99%	1,810,159
Feb 4, 2026	27.62	29.09	27.32	28.09	28.09	1.33%	4,295,789
Feb 3, 2026	27.85	28.34	27.33	27.72	27.72	-0.47%	3,330,607
Feb 2, 2026	28.29	29.20	27.38	27.85	27.85	0.14%	5,843,577
Jan 30, 2026	25.30	28.83	25.19	27.81	27.81	9.92%	7,255,929
Jan 29, 2026	25.87	26.41	25.28	25.30	25.30	-5.21%	3,247,777
Jan 28, 2026	27.29	27.29	26.30	26.69	26.69	-1.51%	2,532,924
Jan 27, 2026	26.51	27.35	25.60	27.10	27.10	1.50%	4,132,273
Jan 26, 2026	26.81	27.21	26.28	26.70	26.70	-0.41%	3,484,709
Jan 23, 2026	26.88	26.93	26.22	26.81	26.81	1.71%	3,160,978
Jan 22, 2026	27.00	27.25	26.18	26.36	26.36	-4.15%	4,541,636
Jan 21, 2026	24.94	28.30	24.61	27.50	27.50	9.61%	7,967,493
Jan 20, 2026	24.86	25.18	24.54	25.09	25.09	1.50%	2,617,986
Jan 19, 2026	24.50	25.45	24.00	24.72	24.72	2.28%	2,975,494
Jan 16, 2026	23.73	24.49	23.40	24.17	24.17	2.03%	2,774,158
Jan 15, 2026	23.86	24.09	23.51	23.69	23.69	-1.25%	2,125,491
Jan 14, 2026	24.49	24.99	23.67	23.99	23.99	-2.24%	3,292,323
Jan 13, 2026	25.24	25.25	24.15	24.54	24.54	-2.70%	4,448,845
Jan 12, 2026	24.15	26.27	23.99	25.22	25.22	4.91%	6,585,675
Jan 9, 2026	23.20	24.12	23.00	24.04	24.04	3.67%	3,179,297
Jan 8, 2026	23.11	23.37	22.77	23.19	23.19	0.83%	1,719,515
Jan 7, 2026	22.55	23.27	22.32	23.00	23.00	1.91%	2,343,037
Jan 6, 2026	22.55	22.88	22.40	22.57	22.57	0.09%	1,503,638
Jan 5, 2026	22.74	22.95	22.26	22.55	22.55	0.49%	2,045,574
Dec 31, 2025	23.11	23.11	21.96	22.44	22.44	-1.32%	2,322,086
Dec 30, 2025	22.78	23.20	22.23	22.74	22.74	0.18%	2,433,951
Dec 29, 2025	22.16	22.90	21.92	22.70	22.70	2.11%	2,338,140
Dec 26, 2025	22.43	22.64	22.04	22.23	22.23	-0.89%	1,967,230
Dec 25, 2025	22.31	22.53	21.93	22.43	22.43	0.31%	1,551,523
Dec 24, 2025	22.18	22.60	22.13	22.36	22.36	-0.18%	1,322,248
Dec 23, 2025	22.09	22.45	21.84	22.40	22.40	1.45%	1,584,530
Dec 22, 2025	22.35	22.48	21.99	22.08	22.08	-0.76%	1,751,171
Dec 19, 2025	22.41	22.45	22.02	22.25	22.25	0.45%	1,090,917