SINOTECH Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	17.18	17.34	16.72	16.76	16.76	-1.87%	1,495,011
Sep 29, 2026	17.03	17.26	16.82	17.08	17.08	0.59%	1,447,310
Sep 28, 2026	17.24	17.33	16.62	16.98	16.98	-1.85%	1,586,505
Sep 24, 2026	17.52	17.68	17.14	17.30	17.30	-1.59%	1,772,847
Sep 23, 2026	17.16	17.75	16.98	17.58	17.58	2.45%	1,545,995
Sep 22, 2026	17.11	17.33	17.00	17.16	17.16	0.29%	1,035,279
Sep 21, 2026	17.05	17.18	16.77	17.11	17.11	0.77%	1,398,744
Sep 18, 2026	16.69	17.23	16.64	16.98	16.98	2.10%	1,293,718
Sep 17, 2026	16.56	16.70	16.27	16.63	16.63	0.30%	1,063,947
Sep 16, 2026	16.35	16.72	16.17	16.58	16.58	0.91%	879,634
Sep 15, 2026	16.77	16.95	16.31	16.43	16.43	-2.26%	1,121,076
Sep 14, 2026	16.52	17.02	16.45	16.81	16.81	0.72%	1,173,309
Sep 11, 2026	16.84	17.06	16.26	16.69	16.69	-1.88%	1,293,538
Sep 10, 2026	17.03	17.17	16.70	17.01	17.01	-0.87%	1,268,088
Sep 9, 2026	17.21	17.42	16.99	17.16	17.16	-0.75%	943,163
Sep 8, 2026	17.25	17.40	17.06	17.29	17.29	0.58%	906,164
Sep 7, 2026	17.87	17.87	17.15	17.19	17.19	-1.88%	1,593,961
Sep 4, 2026	17.59	18.07	17.42	17.52	17.52	-0.23%	1,637,375
Sep 3, 2026	17.81	17.98	17.42	17.56	17.56	0.06%	1,073,233
Sep 2, 2026	17.46	17.85	17.17	17.55	17.55	-0.23%	1,486,779
Sep 1, 2026	17.85	17.91	17.28	17.59	17.59	-1.01%	1,448,722
Aug 31, 2026	17.97	17.97	17.40	17.77	17.77	-0.78%	1,614,442
Aug 28, 2026	18.07	18.26	17.83	17.91	17.91	-0.78%	848,215
Aug 27, 2026	18.06	18.19	17.75	18.05	18.05	-0.22%	1,219,103
Aug 26, 2026	18.17	18.35	17.82	18.09	18.09	-0.44%	892,012
Aug 25, 2026	17.54	18.23	17.45	18.17	18.17	2.89%	1,014,690
Aug 24, 2026	17.92	18.07	17.39	17.66	17.66	-1.56%	1,201,908
Aug 21, 2026	17.75	17.99	17.38	17.94	17.94	0.50%	948,153
Aug 20, 2026	17.45	18.09	17.40	17.85	17.85	3.12%	1,235,567
Aug 19, 2026	18.10	18.35	17.26	17.31	17.31	-5.67%	1,116,645
Aug 18, 2026	18.39	18.67	18.10	18.35	18.35	-1.13%	1,010,436
Aug 17, 2026	18.23	18.74	18.02	18.56	18.56	2.20%	1,101,561
Aug 14, 2026	18.26	18.35	17.96	18.16	18.16	-	914,846
Aug 13, 2026	18.56	18.63	18.10	18.16	18.16	-1.63%	1,191,383
Aug 12, 2026	18.39	18.60	18.35	18.46	18.46	0.22%	1,369,859
Aug 11, 2026	18.70	18.70	18.19	18.42	18.42	-1.18%	1,575,821
Aug 10, 2026	18.62	18.79	18.37	18.64	18.64	0.11%	1,271,466
Aug 7, 2026	18.59	18.76	18.11	18.62	18.62	0.16%	1,470,776
Aug 6, 2026	18.49	18.79	18.17	18.59	18.59	0.60%	1,215,317
Aug 5, 2026	18.09	18.58	17.70	18.48	18.48	2.78%	1,416,082
Aug 4, 2026	17.44	18.16	17.44	17.98	17.98	2.63%	1,523,528
Aug 3, 2026	17.09	17.58	16.92	17.52	17.52	3.12%	1,614,866
Jul 31, 2026	17.00	17.48	16.93	16.99	16.99	1.74%	1,191,538
Jul 30, 2026	16.91	17.55	16.63	16.70	16.70	-3.19%	1,541,455
Jul 29, 2026	16.83	17.30	16.72	17.25	17.25	1.35%	1,603,059
Jul 28, 2026	16.83	17.27	16.50	17.02	17.02	1.13%	1,224,727
Jul 27, 2026	16.43	16.99	16.10	16.83	16.83	4.34%	1,452,544
Jul 24, 2026	16.69	16.69	15.81	16.13	16.13	-3.36%	1,446,250
Jul 23, 2026	15.85	16.80	15.51	16.69	16.69	5.97%	1,722,995
Jul 22, 2026	15.70	16.45	15.66	15.75	15.75	-2.96%	1,382,262