Sinostone(Guangdong) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	52.63	53.99	52.50	53.80	53.80	1.70%	4,645,425
Feb 26, 2026	53.00	53.78	52.20	52.90	52.90	-0.53%	3,883,800
Feb 25, 2026	52.67	53.80	52.13	53.18	53.18	1.64%	4,362,518
Feb 24, 2026	53.04	53.43	51.32	52.32	52.32	-0.78%	4,303,992
Feb 13, 2026	52.67	53.86	52.31	52.73	52.73	0.11%	4,599,971
Feb 12, 2026	53.01	54.80	52.51	52.67	52.67	-1.05%	5,938,386
Feb 11, 2026	50.62	54.79	50.62	53.23	53.23	5.16%	9,074,425
Feb 10, 2026	49.44	51.98	49.20	50.62	50.62	2.12%	5,851,278
Feb 9, 2026	49.41	49.60	48.40	49.57	49.57	2.23%	4,179,400
Feb 6, 2026	48.69	49.87	48.48	48.49	48.49	-1.62%	3,288,351
Feb 5, 2026	49.30	49.68	48.38	49.29	49.29	-0.92%	3,666,500
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