Sinostone(Guangdong) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	54.04	55.69	53.99	54.36	54.36	-2.46%	9,391,233
Sep 17, 2025	52.54	57.79	52.54	55.73	55.73	6.07%	17,427,040
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
Aug 20, 2025	55.57	55.57	51.31	52.03	52.03	-6.37%	15,239,143
Aug 19, 2025	54.25	57.38	53.73	55.57	55.57	3.48%	17,934,160
Aug 18, 2025	52.28	55.93	50.50	53.70	53.70	2.60%	19,793,285
Aug 15, 2025	56.88	58.58	51.21	52.34	52.34	-1.87%	28,179,179
Aug 14, 2025	52.00	54.13	48.65	53.34	53.34	7.54%	21,629,329
Aug 13, 2025	46.05	50.38	45.02	49.60	49.60	8.30%	19,205,813
Aug 12, 2025	44.49	46.85	43.60	45.80	45.80	3.04%	14,756,743
Aug 11, 2025	41.60	44.48	41.06	44.45	44.45	6.83%	11,337,133
Aug 8, 2025	42.90	43.20	41.24	41.61	41.61	-2.98%	6,792,055
Aug 7, 2025	41.50	43.28	40.92	42.89	42.89	3.88%	10,958,631
Aug 6, 2025	40.43	42.09	40.01	41.29	41.29	1.98%	6,924,401
Aug 5, 2025	41.43	42.38	39.76	40.49	40.49	-2.48%	6,781,821
Aug 4, 2025	40.03	41.95	39.95	41.52	41.52	-0.02%	5,015,079
Aug 1, 2025	40.94	42.49	40.94	41.53	41.53	1.47%	5,383,580
Jul 31, 2025	41.80	42.46	40.75	40.93	40.93	-2.45%	4,585,102
Jul 30, 2025	42.33	42.39	41.41	41.96	41.96	-0.87%	5,268,852
Jul 29, 2025	43.01	43.58	42.01	42.33	42.33	-2.44%	7,782,265
Jul 28, 2025	43.00	44.56	41.89	43.39	43.39	-0.39%	9,703,054
Jul 25, 2025	44.80	45.96	42.75	43.56	43.56	-2.77%	12,653,166
Jul 24, 2025	43.50	45.38	43.40	44.80	44.80	0.25%	11,880,990
Jul 23, 2025	40.79	45.39	40.00	44.69	44.69	8.31%	19,830,281
Jul 22, 2025	38.96	41.90	38.96	41.26	41.26	5.69%	12,394,412
Jul 21, 2025	38.58	39.72	38.31	39.04	39.04	0.21%	6,064,181
Jul 18, 2025	38.00	39.19	37.94	38.96	38.96	2.07%	7,660,048
Jul 17, 2025	36.99	39.08	36.70	38.17	38.17	3.61%	11,499,682
Jul 16, 2025	36.53	37.19	36.48	36.84	36.84	-0.08%	4,716,730
Jul 15, 2025	36.19	37.26	35.95	36.87	36.87	0.35%	6,899,663
Jul 14, 2025	36.66	36.89	35.90	36.74	36.74	0.11%	5,574,576
Jul 11, 2025	35.94	37.10	35.30	36.70	36.70	1.47%	9,867,638