Sinostone(Guangdong) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	49.93	50.60	49.38	49.65	49.65	-0.80%	3,743,200
Apr 23, 2026	52.46	52.51	49.85	50.05	50.05	-4.58%	5,984,759
Apr 22, 2026	48.70	52.82	48.00	52.45	52.45	7.02%	9,084,360
Apr 21, 2026	48.77	49.40	48.18	49.01	49.01	0.27%	3,789,780
Apr 20, 2026	48.85	49.47	48.03	48.88	48.88	0.14%	4,738,515
Apr 17, 2026	47.80	49.14	47.44	48.81	48.81	0.64%	4,498,648
Apr 16, 2026	48.29	49.58	48.04	48.50	48.50	0.25%	3,903,900
Apr 15, 2026	48.50	49.60	47.75	48.38	48.38	0.37%	4,213,430
Apr 14, 2026	49.05	49.60	47.44	48.20	48.20	-1.15%	4,750,277
Apr 13, 2026	50.02	50.32	48.55	48.76	48.76	-3.52%	5,578,384
Apr 10, 2026	51.70	52.24	50.38	50.54	50.54	-2.09%	5,423,065
Apr 9, 2026	52.24	53.10	51.45	51.62	51.62	-1.11%	4,077,600
Apr 8, 2026	50.01	52.40	49.81	52.20	52.20	6.53%	6,814,067
Apr 7, 2026	48.67	49.80	48.50	49.00	49.00	0.18%	2,528,937
Apr 3, 2026	50.50	50.50	48.89	48.91	48.91	-2.51%	2,924,667
Apr 2, 2026	49.98	50.70	49.10	50.17	50.17	0.16%	4,160,896
Apr 1, 2026	50.19	50.68	49.50	50.09	50.09	2.39%	3,853,272
Mar 31, 2026	50.50	50.78	48.80	48.92	48.92	-2.78%	3,389,280
Mar 30, 2026	49.60	50.75	49.36	50.32	50.32	-0.55%	2,611,619
Mar 27, 2026	50.18	50.88	49.60	50.60	50.60	0.18%	2,946,300
Mar 26, 2026	50.51	52.55	50.03	50.51	50.51	0.02%	5,528,540
Mar 25, 2026	48.82	51.88	48.63	50.50	50.50	2.58%	5,089,419
Mar 24, 2026	48.20	49.23	47.02	49.23	49.23	4.97%	6,440,452
Mar 23, 2026	48.85	49.35	46.66	46.90	46.90	-6.39%	5,857,121
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