SINOTECH Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	29.95	30.22	29.72	29.79	29.79	-1.52%	1,791,890
Apr 28, 2026	30.20	30.77	29.74	30.25	30.25	-0.69%	2,477,553
Apr 27, 2026	29.60	30.86	29.15	30.46	30.46	3.36%	2,457,569
Apr 24, 2026	29.61	29.90	29.10	29.47	29.47	-1.93%	1,813,183
Apr 23, 2026	30.39	30.50	29.35	30.05	30.05	-0.40%	2,145,944
Apr 22, 2026	29.68	30.33	29.45	30.17	30.17	1.45%	2,436,429
Apr 21, 2026	29.06	30.16	27.80	29.74	29.74	2.62%	5,245,999
Apr 20, 2026	26.50	29.47	26.47	28.98	28.98	8.99%	6,038,278
Apr 17, 2026	26.20	26.88	26.14	26.59	26.59	1.33%	1,794,981
Apr 16, 2026	25.99	26.57	25.63	26.24	26.24	1.55%	1,320,622
Apr 15, 2026	25.77	25.93	25.56	25.84	25.84	-	1,121,483
Apr 14, 2026	24.99	25.92	24.98	25.84	25.84	4.36%	2,076,736
Apr 13, 2026	24.58	24.84	24.20	24.76	24.76	0.98%	1,511,736
Apr 10, 2026	24.43	24.89	24.33	24.52	24.52	0.82%	1,077,748
Apr 9, 2026	24.72	24.97	24.23	24.32	24.32	-2.37%	1,053,429