Sinostone(Guangdong) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	52.10	53.00	50.00	50.10	50.10	-3.11%	4,829,985
Mar 19, 2026	52.51	53.12	51.42	51.71	51.71	-2.80%	4,324,585
Mar 18, 2026	52.51	53.55	52.16	53.20	53.20	2.01%	4,546,115
Mar 17, 2026	54.54	54.80	52.15	52.15	52.15	-3.34%	5,991,440
Mar 16, 2026	53.94	54.44	52.39	53.95	53.95	-0.53%	5,253,108
Mar 13, 2026	55.08	55.66	54.00	54.24	54.24	-2.27%	4,591,184
Mar 12, 2026	56.66	57.09	54.50	55.50	55.50	-2.79%	6,256,720
Mar 11, 2026	55.68	58.25	55.50	57.09	57.09	3.18%	9,028,482
Mar 10, 2026	53.35	56.66	53.35	55.33	55.33	4.14%	8,122,134
Mar 9, 2026	54.50	54.90	52.00	53.13	53.13	-4.89%	8,616,019
Mar 6, 2026	53.87	57.23	53.73	55.86	55.86	2.66%	8,791,472
Mar 5, 2026	54.90	55.05	53.40	54.41	54.41	-0.27%	6,359,937
Mar 4, 2026	52.00	55.42	51.88	54.56	54.56	3.92%	10,214,030
Mar 3, 2026	53.00	55.00	51.85	52.50	52.50	-1.28%	6,473,149
Mar 2, 2026	52.61	53.67	51.65	53.18	53.18	-1.15%	5,772,411
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