Skip to main content
logo
SINOTECH Company Limited (SHA:688737)
China flag China · Delayed Price · Currency is CNY
17.52
+0.53 (3.12%)
Aug 3, 2026, 3:00 PM CST

SINOTECH Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 202617.0917.5816.9217.5217.523.12%1,614,866
Jul 31, 202617.0017.4816.9316.9916.991.74%1,191,538
Jul 30, 202616.9117.5516.6316.7016.70-3.19%1,541,455
Jul 29, 202616.8317.3016.7217.2517.251.35%1,603,059
Jul 28, 202616.8317.2716.5017.0217.021.13%1,224,727
Jul 27, 202616.4316.9916.1016.8316.834.34%1,452,544
Jul 24, 202616.6916.6915.8116.1316.13-3.36%1,446,250
Jul 23, 202615.8516.8015.5116.6916.695.97%1,722,995
Jul 22, 202615.7016.4515.6615.7515.75-2.96%1,382,262
Jul 21, 202616.0016.3914.8116.2316.230.93%3,211,703
Jul 20, 202616.4717.2716.0216.0816.08-0.86%3,170,427
Jul 17, 202617.3517.7016.1616.2216.22-5.48%2,492,932
Jul 16, 202617.5618.0717.0817.1617.16-2.28%2,024,985
Jul 15, 202617.9917.9917.2317.5617.56-0.11%1,527,963
Jul 14, 202617.1517.7816.6017.5817.584.52%1,880,638
Jul 13, 202617.9217.9216.7016.8216.82-5.13%1,270,667
Jul 10, 202617.7518.0817.7117.7317.73-1,330,417
Jul 9, 202617.8317.9817.2017.7317.73-0.51%1,804,430
Jul 8, 202618.4418.4417.7117.8217.82-1.87%1,416,672
Jul 7, 202618.9519.4917.9918.1618.16-4.52%2,351,989
Jul 6, 202620.2520.2519.0019.0219.02-2.86%1,854,461
Jul 3, 202619.3219.7119.0119.5819.583.60%1,780,514
Jul 2, 202619.2419.6518.9018.9018.90-2.17%1,501,048
Jul 1, 202619.3319.5718.6519.3219.320.94%2,720,754
Jun 30, 202619.2419.5518.6819.1419.14-1.49%2,739,603
Jun 29, 202619.0219.9918.9919.4319.43-2.70%3,165,908
Jun 26, 202621.2321.2319.8419.9719.97-6.24%5,034,348
Jun 25, 202623.1123.2021.0321.3021.30-8.90%6,008,854
Jun 24, 202625.5725.9023.0323.3823.38-9.66%5,500,127
Jun 23, 202626.5826.7925.7225.8825.88-1.60%1,695,008
Jun 22, 202626.5827.0724.8926.3026.30-0.98%2,978,458
Jun 18, 202626.1527.5226.0326.5626.561.68%2,468,807
Jun 17, 202626.9727.0926.0826.1226.12-2.57%2,225,925
Jun 16, 202625.8127.7625.8126.8126.812.80%3,245,595
Jun 15, 202626.5026.8825.6626.0826.081.09%2,215,760
Jun 12, 202624.8225.9424.6525.8025.804.37%2,586,953
Jun 11, 202625.2525.6924.4524.7224.72-2.79%2,316,352
Jun 10, 202626.5627.3924.7725.4325.43-5.85%2,945,152
Jun 9, 202625.8527.3425.2127.0127.016.51%4,115,825
Jun 8, 202624.5126.2324.5125.3625.361.44%3,703,079
Jun 5, 202624.9825.5224.3225.0025.000.04%1,774,570
Jun 4, 202624.9225.7524.4424.9924.990.20%2,489,696
Jun 3, 202625.5025.5024.5024.9424.94-1.23%1,675,112
Jun 2, 202626.4726.4724.6025.2525.25-4.14%2,517,440
Jun 1, 202626.1927.3725.4126.3426.341.46%2,421,682
May 29, 202628.3528.3525.7725.9625.96-7.32%2,141,576
May 28, 202628.8028.8027.2128.0128.01-2.06%2,185,350
May 27, 202629.8730.8028.2828.6028.60-4.98%2,646,757
May 26, 202630.9531.5129.6330.1030.10-3.62%2,401,485
May 25, 202629.9531.3729.9531.2331.234.03%3,199,361