SINOTECH Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	17.15	17.78	16.60	17.58	17.58	4.52%	1,880,638
Jul 13, 2026	17.92	17.92	16.70	16.82	16.82	-5.13%	1,270,667
Jul 10, 2026	17.75	18.08	17.71	17.73	17.73	-	1,330,417
Jul 9, 2026	17.83	17.98	17.20	17.73	17.73	-0.51%	1,804,430
Jul 8, 2026	18.44	18.44	17.71	17.82	17.82	-1.87%	1,416,672
Jul 7, 2026	18.95	19.49	17.99	18.16	18.16	-4.52%	2,351,989
Jul 6, 2026	20.25	20.25	19.00	19.02	19.02	-2.86%	1,854,461
Jul 3, 2026	19.32	19.71	19.01	19.58	19.58	3.60%	1,780,514
Jul 2, 2026	19.24	19.65	18.90	18.90	18.90	-2.17%	1,501,048
Jul 1, 2026	19.33	19.57	18.65	19.32	19.32	0.94%	2,720,754
Jun 30, 2026	19.24	19.55	18.68	19.14	19.14	-1.49%	2,739,603
Jun 29, 2026	19.02	19.99	18.99	19.43	19.43	-2.70%	3,165,908
Jun 26, 2026	21.23	21.23	19.84	19.97	19.97	-6.24%	5,034,348
Jun 25, 2026	23.11	23.20	21.03	21.30	21.30	-8.90%	6,008,854
Jun 24, 2026	25.57	25.90	23.03	23.38	23.38	-9.66%	5,500,127
Jun 23, 2026	26.58	26.79	25.72	25.88	25.88	-1.60%	1,695,008
Jun 22, 2026	26.58	27.07	24.89	26.30	26.30	-0.98%	2,978,458
Jun 18, 2026	26.15	27.52	26.03	26.56	26.56	1.68%	2,468,807
Jun 17, 2026	26.97	27.09	26.08	26.12	26.12	-2.57%	2,225,925
Jun 16, 2026	25.81	27.76	25.81	26.81	26.81	2.80%	3,245,595
Jun 15, 2026	26.50	26.88	25.66	26.08	26.08	1.09%	2,215,760
Jun 12, 2026	24.82	25.94	24.65	25.80	25.80	4.37%	2,586,953
Jun 11, 2026	25.25	25.69	24.45	24.72	24.72	-2.79%	2,316,352
Jun 10, 2026	26.56	27.39	24.77	25.43	25.43	-5.85%	2,945,152
Jun 9, 2026	25.85	27.34	25.21	27.01	27.01	6.51%	4,115,825
Jun 8, 2026	24.51	26.23	24.51	25.36	25.36	1.44%	3,703,079
Jun 5, 2026	24.98	25.52	24.32	25.00	25.00	0.04%	1,774,570
Jun 4, 2026	24.92	25.75	24.44	24.99	24.99	0.20%	2,489,696
Jun 3, 2026	25.50	25.50	24.50	24.94	24.94	-1.23%	1,675,112
Jun 2, 2026	26.47	26.47	24.60	25.25	25.25	-4.14%	2,517,440
Jun 1, 2026	26.19	27.37	25.41	26.34	26.34	1.46%	2,421,682
May 29, 2026	28.35	28.35	25.77	25.96	25.96	-7.32%	2,141,576
May 28, 2026	28.80	28.80	27.21	28.01	28.01	-2.06%	2,185,350
May 27, 2026	29.87	30.80	28.28	28.60	28.60	-4.98%	2,646,757
May 26, 2026	30.95	31.51	29.63	30.10	30.10	-3.62%	2,401,485
May 25, 2026	29.95	31.37	29.95	31.23	31.23	4.03%	3,199,361
May 22, 2026	29.50	30.50	29.50	30.02	30.02	1.94%	2,215,379
May 21, 2026	31.72	31.86	29.31	29.45	29.45	-7.97%	4,368,279
May 20, 2026	30.10	32.30	29.71	32.00	32.00	6.31%	4,872,196
May 19, 2026	29.88	31.30	29.63	30.10	30.10	0.74%	2,457,396
May 18, 2026	28.62	30.90	28.56	29.88	29.88	4.00%	3,747,225
May 15, 2026	28.43	29.48	28.40	28.73	28.73	0.56%	2,214,828
May 14, 2026	28.97	29.30	28.20	28.57	28.57	-0.66%	1,558,836
May 13, 2026	29.00	29.43	28.32	28.76	28.76	-0.14%	1,968,842
May 12, 2026	30.01	30.49	28.51	28.80	28.80	-4.03%	3,281,244
May 11, 2026	30.45	30.60	29.50	30.01	30.01	-0.92%	4,272,659
May 8, 2026	30.02	30.94	29.73	30.29	30.29	0.20%	2,057,992
May 7, 2026	28.90	30.48	28.81	30.23	30.23	4.24%	3,165,498
May 6, 2026	29.49	29.95	28.60	29.00	29.00	-0.85%	2,830,569
Apr 30, 2026	29.49	30.68	28.51	29.25	29.25	-1.81%	3,293,875