Sinostone(Guangdong) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	47.66	47.66	46.56	47.00	-	0.02%	1,770,047
Nov 5, 2025	48.19	48.39	46.88	46.99	46.99	-3.45%	4,106,345
Nov 4, 2025	50.14	50.46	48.18	48.67	48.67	-3.83%	3,988,739
Nov 3, 2025	50.17	51.18	49.70	50.61	50.61	1.61%	5,470,878
Oct 31, 2025	47.66	50.96	47.40	49.81	49.81	5.13%	7,063,343
Oct 30, 2025	48.25	48.49	46.74	47.38	47.38	-2.39%	4,619,606
Oct 29, 2025	49.43	49.63	48.30	48.54	48.54	-1.70%	4,190,172
Oct 28, 2025	48.87	50.05	48.71	49.38	49.38	0.57%	3,720,115
Oct 27, 2025	50.14	50.80	48.71	49.10	49.10	-1.15%	4,801,180
Oct 24, 2025	48.32	49.90	48.32	49.67	49.67	2.71%	3,928,551
Oct 23, 2025	49.16	49.49	47.33	48.36	48.36	-1.95%	4,741,784
Oct 22, 2025	50.00	50.26	49.23	49.32	49.32	-1.50%	3,155,107
Oct 21, 2025	49.45	50.66	49.12	50.07	50.07	1.23%	4,406,654
Oct 20, 2025	51.02	51.48	48.89	49.46	49.46	-2.41%	5,821,721
Oct 17, 2025	52.80	53.02	50.59	50.68	50.68	-4.29%	5,307,475
Oct 16, 2025	55.00	55.52	52.68	52.95	52.95	-3.69%	5,265,666
Oct 15, 2025	54.88	55.37	54.02	54.98	54.98	0.22%	3,535,981
Oct 14, 2025	57.65	58.45	54.60	54.86	54.86	-4.82%	6,928,342
Oct 13, 2025	54.83	58.98	53.02	57.64	57.64	1.84%	8,710,164
Oct 10, 2025	57.16	57.75	56.20	56.60	56.60	-0.96%	5,924,392
Oct 9, 2025	60.09	60.09	57.00	57.15	57.15	-5.68%	11,645,539
Sep 30, 2025	61.58	61.58	59.51	60.59	60.59	0.02%	8,911,440
Sep 29, 2025	57.81	60.77	57.81	60.58	60.58	1.49%	9,561,777
Sep 26, 2025	61.00	62.86	59.38	59.69	59.69	-2.83%	10,369,618
Sep 25, 2025	60.72	62.06	59.20	61.43	61.43	1.29%	15,684,027
Sep 24, 2025	56.00	62.81	55.60	60.65	60.65	6.22%	22,819,495
Sep 23, 2025	57.79	58.87	54.60	57.10	57.10	0.18%	13,614,398
Sep 22, 2025	56.18	57.27	54.75	57.00	57.00	1.46%	11,678,502
Sep 19, 2025	53.61	58.08	53.61	56.18	56.18	5.84%	16,563,776
Sep 18, 2025	54.95	55.69	53.08	53.08	53.08	-4.76%	11,739,803
Sep 17, 2025	52.54	57.79	52.54	55.73	55.73	6.07%	17,336,240
Sep 16, 2025	52.52	53.24	51.95	52.54	52.54	-0.87%	6,042,114
Sep 15, 2025	53.50	54.59	52.83	53.00	53.00	-0.21%	6,455,133
Sep 12, 2025	54.04	54.26	52.86	53.11	53.11	-1.79%	5,607,680
Sep 11, 2025	52.90	54.75	52.55	54.08	54.08	1.60%	5,618,201
Sep 10, 2025	53.54	54.25	53.00	53.23	53.23	-0.95%	4,354,537
Sep 9, 2025	55.88	55.88	53.58	53.74	53.74	-3.83%	5,319,540
Sep 8, 2025	55.70	56.29	54.85	55.88	55.88	-0.87%	6,068,073
Sep 5, 2025	52.77	57.49	52.41	56.37	56.37	6.44%	10,632,487
Sep 4, 2025	55.42	55.79	52.00	52.96	52.96	-4.63%	8,700,407
Sep 3, 2025	56.59	57.26	54.85	55.53	55.53	-2.27%	7,462,510
Sep 2, 2025	59.03	59.13	56.20	56.82	56.82	-4.26%	10,587,305
Sep 1, 2025	57.99	59.94	56.17	59.35	59.35	1.12%	11,668,579
Aug 29, 2025	59.00	59.71	58.00	58.69	58.69	-0.36%	10,046,710
Aug 28, 2025	58.52	59.40	56.50	58.90	58.90	0.67%	14,053,569
Aug 27, 2025	61.43	63.17	58.50	58.51	58.51	-4.10%	16,454,145
Aug 26, 2025	62.98	64.90	61.00	61.01	61.01	-0.78%	22,669,607
Aug 25, 2025	58.70	61.49	56.48	61.49	61.49	10.00%	18,748,681
Aug 22, 2025	55.10	56.86	54.21	55.90	55.90	3.12%	16,705,811
Aug 21, 2025	51.33	55.55	51.33	54.21	54.21	4.19%	17,606,865