Sinostone(Guangdong) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	39.85	40.69	38.98	39.69	39.69	-0.15%	4,363,657
Jul 8, 2026	41.05	41.80	39.48	39.75	39.75	-3.05%	4,016,190
Jul 7, 2026	41.90	42.55	40.69	41.00	41.00	-2.19%	4,135,498
Jul 6, 2026	44.67	44.67	41.90	41.92	41.92	-6.20%	5,930,530
Jul 3, 2026	44.37	46.94	44.15	44.69	44.69	0.70%	7,304,872
Jul 2, 2026	46.21	47.26	44.35	44.38	44.38	-5.51%	6,234,099
Jul 1, 2026	46.73	47.85	45.63	46.97	46.97	-0.87%	6,921,868
Jun 30, 2026	44.88	48.23	44.48	47.38	47.38	4.78%	7,825,812
Jun 29, 2026	46.73	46.99	44.20	45.22	45.22	-3.19%	7,928,348
Jun 26, 2026	47.94	48.65	46.49	46.71	46.71	-2.91%	6,772,783
Jun 25, 2026	49.98	50.28	47.55	48.11	48.11	-3.90%	8,851,447
Jun 24, 2026	49.42	50.99	47.00	50.06	50.06	0.28%	9,943,738
Jun 23, 2026	49.30	51.48	48.86	49.92	49.92	-0.50%	10,091,480
Jun 22, 2026	48.88	50.20	47.40	50.17	50.17	1.76%	12,986,713
Jun 18, 2026	46.05	50.93	46.05	49.30	49.30	6.48%	14,931,893
Jun 17, 2026	47.58	47.70	45.37	46.30	46.30	-3.48%	7,694,191
Jun 16, 2026	49.72	49.86	47.51	47.97	47.97	-4.23%	7,295,043
Jun 15, 2026	48.03	50.63	47.82	50.09	50.09	4.99%	7,357,070
Jun 12, 2026	48.59	49.30	47.53	47.71	47.71	-0.23%	6,881,332
Jun 11, 2026	47.49	48.99	47.30	47.82	47.82	-0.87%	4,884,440
Jun 10, 2026	49.07	49.58	47.40	48.24	48.24	-2.92%	6,495,617
Jun 9, 2026	49.70	50.73	49.00	49.69	49.69	1.72%	6,932,612
Jun 8, 2026	51.00	52.11	48.50	48.85	48.85	-7.81%	8,873,070
Jun 5, 2026	53.46	54.96	52.18	52.99	52.99	-0.82%	8,000,506
Jun 4, 2026	55.13	55.18	53.21	53.43	53.43	-2.66%	10,067,452
Jun 3, 2026	49.86	54.89	49.00	54.89	54.89	10.00%	15,591,419
Jun 2, 2026	50.50	51.50	49.80	49.90	49.90	-1.54%	5,556,965
Jun 1, 2026	50.50	52.33	50.40	50.68	50.68	0.14%	5,962,047
May 29, 2026	53.96	54.40	50.00	50.61	50.61	-6.97%	8,581,372
May 28, 2026	53.12	55.10	52.72	54.40	54.40	0.65%	7,356,000
May 27, 2026	55.79	56.86	53.90	54.05	54.05	-3.69%	7,865,687
May 26, 2026	56.55	58.06	54.99	56.12	56.12	-1.02%	8,140,076
May 25, 2026	56.28	57.77	54.22	56.70	56.70	1.87%	8,968,747
May 22, 2026	55.77	56.50	54.82	55.66	55.66	1.29%	6,809,391
May 21, 2026	58.63	58.63	54.70	54.95	54.95	-6.26%	10,458,040
May 20, 2026	54.39	60.29	54.21	58.62	58.62	6.72%	14,397,299
May 19, 2026	56.40	57.12	54.40	54.93	54.93	-3.51%	7,525,433
May 18, 2026	57.50	58.29	56.50	56.93	56.93	1.17%	7,209,918
May 15, 2026	56.02	57.13	54.84	56.27	56.27	1.39%	8,172,433
May 14, 2026	56.12	57.42	54.05	55.50	55.50	-1.10%	11,208,900
May 13, 2026	57.84	58.00	56.00	56.12	56.12	-3.71%	10,303,010
May 12, 2026	59.51	60.10	56.82	58.28	58.28	-1.72%	8,559,576
May 11, 2026	57.72	60.00	57.37	59.30	59.30	2.72%	9,730,921
May 8, 2026	56.38	58.60	56.30	57.73	57.73	2.38%	7,358,121
May 7, 2026	55.60	56.97	54.22	56.39	56.39	1.70%	10,059,390
May 6, 2026	56.66	56.68	54.80	55.45	55.45	-0.57%	6,634,293
Apr 30, 2026	54.14	56.26	54.01	55.77	55.77	2.33%	6,827,943
Apr 29, 2026	53.42	55.18	53.12	54.50	54.50	1.57%	6,016,902
Apr 28, 2026	51.60	55.39	51.31	53.66	53.66	3.87%	9,185,355
Apr 27, 2026	49.06	52.20	48.94	51.66	51.66	4.05%	5,592,693