Sinostone(Guangdong) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	50.57	50.57	48.76	49.23	-	-1.05%	483,100
Feb 4, 2026	50.31	51.03	49.10	49.75	49.75	-1.56%	2,873,475
Feb 3, 2026	49.07	50.78	48.80	50.54	50.54	3.78%	4,878,252
Feb 2, 2026	50.77	51.13	48.65	48.70	48.70	-4.66%	4,136,008
Jan 30, 2026	50.57	51.58	49.50	51.08	51.08	-0.23%	4,601,504
Jan 29, 2026	51.99	52.75	51.04	51.20	51.20	-2.18%	5,068,207
Jan 28, 2026	53.66	53.75	51.86	52.34	52.34	-2.62%	6,478,625
Jan 27, 2026	54.15	54.99	51.80	53.75	53.75	-1.47%	8,633,805
Jan 26, 2026	53.18	56.30	52.50	54.55	54.55	1.64%	11,731,450
Jan 23, 2026	54.31	54.80	53.32	53.67	53.67	-1.18%	5,388,613
Jan 22, 2026	55.00	55.65	53.50	54.31	54.31	-1.09%	6,169,962
Jan 21, 2026	53.48	55.49	53.18	54.91	54.91	1.65%	8,112,469
Jan 20, 2026	53.96	54.79	53.33	54.02	54.02	-1.04%	6,493,383
Jan 19, 2026	54.03	55.29	53.30	54.59	54.59	2.46%	10,226,410
Jan 16, 2026	53.24	54.55	52.24	53.28	53.28	0.08%	14,292,340
Jan 15, 2026	47.58	53.24	47.56	53.24	53.24	10.00%	12,157,101
Jan 14, 2026	48.65	49.20	47.31	48.40	48.40	-0.82%	7,319,988
Jan 13, 2026	50.80	50.88	48.73	48.80	48.80	-4.09%	7,798,259
Jan 12, 2026	52.00	52.24	50.70	50.88	50.88	-2.47%	7,076,410
Jan 9, 2026	51.19	52.80	50.60	52.17	52.17	1.07%	5,749,094
Jan 8, 2026	52.60	52.85	51.50	51.62	51.62	-3.13%	6,828,671
Jan 7, 2026	51.44	53.49	51.00	53.29	53.29	3.36%	10,452,264
Jan 6, 2026	50.56	51.79	50.51	51.56	51.56	0.94%	5,887,299
Jan 5, 2026	50.70	51.40	50.21	51.08	51.08	0.75%	6,176,703
Dec 31, 2025	51.30	51.40	50.10	50.70	50.70	0.02%	4,895,419
Dec 30, 2025	51.65	51.69	50.40	50.69	50.69	-1.86%	4,710,114
Dec 29, 2025	52.36	53.12	51.00	51.65	51.65	-2.55%	7,231,681
Dec 26, 2025	54.20	54.20	52.20	53.00	53.00	-2.27%	11,913,130
Dec 25, 2025	49.58	54.23	49.11	54.23	54.23	10.00%	14,481,460
Dec 24, 2025	47.60	49.66	47.05	49.30	49.30	3.68%	7,538,332
Dec 23, 2025	46.99	48.20	46.81	47.55	47.55	1.13%	6,605,488
Dec 22, 2025	44.59	47.24	44.10	47.02	47.02	6.07%	8,540,934
Dec 19, 2025	44.65	45.00	44.00	44.33	44.33	-0.72%	4,130,260
Dec 18, 2025	44.33	47.27	44.33	44.65	44.65	2.55%	8,661,787
Dec 17, 2025	43.04	43.80	42.26	43.54	43.54	0.44%	4,151,470
Dec 16, 2025	44.78	45.49	43.20	43.35	43.35	-3.39%	4,623,033
Dec 15, 2025	45.67	45.87	44.70	44.87	44.87	-2.20%	4,246,982
Dec 12, 2025	44.03	46.66	43.80	45.88	45.88	3.36%	7,737,215
Dec 11, 2025	45.12	45.97	44.11	44.39	44.39	-1.84%	4,499,538
Dec 10, 2025	45.00	45.54	44.40	45.22	45.22	0.33%	4,027,071
Dec 9, 2025	45.81	47.15	44.76	45.07	45.07	-1.85%	6,194,088
Dec 8, 2025	44.58	46.33	44.55	45.92	45.92	3.08%	6,562,376
Dec 5, 2025	43.88	45.47	43.51	44.55	44.55	1.90%	5,608,457
Dec 4, 2025	45.00	45.43	43.53	43.72	43.72	-3.95%	5,905,851
Dec 3, 2025	46.30	46.86	44.94	45.52	45.52	-1.22%	8,221,758
Dec 2, 2025	43.39	48.11	42.15	46.08	46.08	5.35%	13,883,210
Dec 1, 2025	44.87	44.97	42.80	43.74	43.74	-2.50%	7,196,880
Nov 28, 2025	42.81	46.00	42.65	44.86	44.86	3.89%	6,633,842
Nov 27, 2025	42.96	44.70	42.68	43.18	43.18	0.42%	4,139,090
Nov 26, 2025	42.39	43.80	42.14	43.00	43.00	1.11%	3,516,658