Sinostone(Guangdong) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	44.59	46.71	44.10	46.59	-	5.10%	4,889,877
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
Nov 25, 2025	43.31	43.31	42.20	42.53	42.53	-0.51%	2,951,796
Nov 24, 2025	42.18	43.38	41.77	42.75	42.75	1.71%	2,724,921
Nov 21, 2025	43.95	43.95	42.03	42.03	42.03	-5.02%	3,446,709
Nov 20, 2025	44.44	45.18	43.79	44.25	44.25	-0.25%	2,721,077
Nov 19, 2025	45.71	46.15	44.18	44.36	44.36	-2.95%	3,025,300
Nov 18, 2025	45.30	46.20	44.94	45.71	45.71	0.57%	2,858,234
Nov 17, 2025	45.05	45.50	44.45	45.45	45.45	0.11%	3,140,147
Nov 14, 2025	45.76	46.05	45.38	45.40	45.40	-1.94%	2,461,463
Nov 13, 2025	46.04	46.64	45.90	46.30	46.30	0.17%	2,290,740
Nov 12, 2025	46.72	46.81	45.30	46.22	46.22	-1.03%	2,968,840
Nov 11, 2025	46.70	48.08	46.55	46.70	46.70	-0.17%	3,922,440
Nov 10, 2025	46.85	47.17	45.70	46.78	46.78	0.28%	3,858,587
Nov 7, 2025	47.17	47.47	46.20	46.65	46.65	-1.79%	2,717,542
Nov 6, 2025	47.01	47.68	46.56	47.50	47.50	1.09%	3,037,875
Nov 5, 2025	48.19	48.39	46.88	46.99	46.99	-3.45%	4,049,845
Nov 4, 2025	50.14	50.46	48.18	48.67	48.67	-3.83%	3,975,939
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%	7,011,443
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%	4,758,180
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%	4,612,284
Oct 22, 2025	50.00	50.26	49.23	49.32	49.32	-1.50%	3,128,907
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%	5,276,608
Oct 16, 2025	55.00	55.52	52.68	52.95	52.95	-3.69%	5,202,066
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