SINOTECH Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	14.85	15.07	14.70	14.74	14.74	-	837,093
Oct 26, 2026	14.82	15.03	14.46	14.74	14.74	-0.87%	1,723,665
Oct 23, 2026	14.50	14.87	13.57	14.87	14.87	3.12%	2,839,975
Oct 22, 2026	14.92	15.09	14.38	14.42	14.42	-3.09%	1,771,565
Oct 21, 2026	15.51	15.52	14.81	14.88	14.88	-3.44%	1,690,161
Oct 20, 2026	15.06	15.58	14.92	15.41	15.41	1.92%	1,313,918
Oct 19, 2026	15.30	15.43	14.72	15.12	15.12	-1.69%	1,433,657
Oct 16, 2026	15.25	15.71	15.11	15.38	15.38	2.40%	1,530,430
Oct 15, 2026	15.33	15.38	14.84	15.02	15.02	-3.03%	1,650,313
Oct 14, 2026	15.98	16.14	15.48	15.49	15.49	-3.91%	1,757,647
Oct 13, 2026	16.17	16.32	15.53	16.12	16.12	-1.71%	1,728,078
Oct 12, 2026	16.48	16.95	16.24	16.40	16.40	-0.61%	1,791,882
Oct 9, 2026	16.51	16.64	15.91	16.50	16.50	-0.06%	1,749,571
Oct 8, 2026	16.88	17.18	16.30	16.51	16.51	-1.49%	1,787,881
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