SINOTECH Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	24.50	25.04	24.36	24.91	24.91	3.88%	1,279,766
Apr 7, 2026	23.33	24.05	23.23	23.98	23.98	2.79%	1,459,332
Apr 3, 2026	24.02	24.10	23.11	23.33	23.33	-2.43%	1,530,992
Apr 2, 2026	24.95	24.95	23.69	23.91	23.91	-3.24%	1,636,174
Apr 1, 2026	24.71	25.09	24.28	24.71	24.71	2.45%	1,858,316
Mar 31, 2026	25.14	25.69	24.04	24.12	24.12	-3.90%	1,990,504
Mar 30, 2026	25.95	26.48	24.99	25.10	25.10	-4.34%	2,020,813
Mar 27, 2026	26.14	26.84	25.85	26.24	26.24	-1.09%	1,758,162
Mar 26, 2026	25.20	27.16	24.87	26.53	26.53	6.93%	4,255,267
Mar 25, 2026	24.91	25.43	24.51	24.81	24.81	1.35%	2,194,355
Mar 24, 2026	23.95	24.50	23.25	24.48	24.48	4.66%	1,667,178
Mar 23, 2026	24.61	24.79	23.18	23.39	23.39	-6.33%	2,762,497
Mar 20, 2026	27.00	27.00	24.88	24.97	24.97	-5.24%	2,735,412
Mar 19, 2026	28.32	28.34	26.20	26.35	26.35	-8.16%	2,907,470