Sinostone(Guangdong) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	36.87	37.40	35.74	36.18	36.18	-1.63%	3,482,918
Sep 29, 2026	36.92	37.47	36.31	36.78	36.78	-0.59%	3,359,443
Sep 28, 2026	38.26	38.27	36.16	37.00	37.00	-3.32%	6,189,773
Sep 24, 2026	38.66	39.48	37.83	38.27	38.27	-1.44%	7,979,035
Sep 23, 2026	38.55	39.08	37.83	38.83	38.83	0.47%	7,023,174
Sep 22, 2026	38.58	38.80	37.64	38.65	38.65	0.89%	7,802,010
Sep 21, 2026	37.78	38.70	36.80	38.31	38.31	0.87%	11,058,067
Sep 18, 2026	34.83	37.98	34.70	37.98	37.98	9.99%	8,990,322
Sep 17, 2026	36.01	36.12	34.52	34.53	34.53	-4.59%	6,053,600
Sep 16, 2026	35.69	36.56	34.85	36.19	36.19	2.03%	6,736,728
Sep 15, 2026	35.37	35.98	34.28	35.47	35.47	1.28%	8,444,116
Sep 14, 2026	31.85	35.02	31.60	35.02	35.02	9.99%	5,868,400
Sep 11, 2026	32.19	32.31	30.94	31.84	31.84	-2.03%	2,772,107
Sep 10, 2026	32.71	33.19	32.00	32.50	32.50	-1.52%	2,249,700
Sep 9, 2026	33.08	33.55	32.82	33.00	33.00	-0.24%	2,070,100
Sep 8, 2026	33.45	33.53	32.91	33.08	33.08	-1.02%	2,631,320
Sep 7, 2026	33.66	33.80	33.30	33.42	33.42	-0.27%	2,120,754
Sep 4, 2026	34.99	35.25	33.24	33.51	33.51	-3.15%	2,876,100
Sep 3, 2026	34.19	35.10	34.19	34.60	34.60	1.79%	3,163,918
Sep 2, 2026	33.09	34.43	32.71	33.99	33.99	1.34%	3,612,482
Sep 1, 2026	34.80	34.84	33.40	33.54	33.54	-4.12%	3,246,900
Aug 31, 2026	33.09	35.18	33.03	34.98	34.98	3.77%	4,430,700
Aug 28, 2026	34.06	34.60	33.55	33.71	33.71	-1.49%	2,915,258
Aug 27, 2026	33.01	34.75	32.95	34.22	34.22	3.23%	3,556,813
Aug 26, 2026	33.00	33.68	32.52	33.15	33.15	1.01%	2,364,900
Aug 25, 2026	32.30	32.98	32.05	32.82	32.82	0.06%	2,401,088
Aug 24, 2026	33.61	33.80	32.11	32.80	32.80	-2.67%	3,018,431
Aug 21, 2026	33.12	34.10	32.61	33.70	33.70	0.03%	2,616,224
Aug 20, 2026	33.50	33.86	33.00	33.69	33.69	2.15%	2,461,791
Aug 19, 2026	34.74	34.80	32.85	32.98	32.98	-6.25%	3,640,933
Aug 18, 2026	35.92	35.92	34.88	35.18	35.18	-1.73%	2,943,976
Aug 17, 2026	35.03	35.92	34.71	35.80	35.80	1.70%	2,976,108
Aug 14, 2026	34.60	35.51	34.60	35.20	35.20	1.73%	2,934,267
Aug 13, 2026	36.04	36.15	34.55	34.60	34.60	-3.84%	4,273,200
Aug 12, 2026	35.00	37.07	34.74	35.98	35.98	3.66%	5,528,240
Aug 11, 2026	34.58	35.39	33.92	34.71	34.71	-0.49%	3,006,638
Aug 10, 2026	35.50	35.80	34.25	34.88	34.88	-2.24%	3,581,022
Aug 7, 2026	34.66	35.75	33.57	35.68	35.68	2.91%	4,473,533
Aug 6, 2026	34.42	34.95	33.97	34.67	34.67	0.29%	3,889,220
Aug 5, 2026	33.20	35.11	33.00	34.57	34.57	4.19%	5,462,980
Aug 4, 2026	31.40	33.39	30.70	33.18	33.18	6.18%	6,185,069
Aug 3, 2026	31.36	32.22	30.96	31.25	31.25	-1.39%	4,837,645
Jul 31, 2026	32.59	32.77	31.56	31.69	31.69	1.73%	4,623,719
Jul 30, 2026	32.94	33.38	31.15	31.15	31.15	-6.34%	5,447,460
Jul 29, 2026	35.57	35.72	32.68	33.26	33.26	-5.78%	6,632,538
Jul 28, 2026	36.03	37.33	35.13	35.30	35.30	0.54%	6,803,053
Jul 27, 2026	32.92	35.15	32.68	35.11	35.11	6.72%	5,939,874
Jul 24, 2026	32.68	33.35	32.35	32.90	32.90	-0.63%	3,328,022
Jul 23, 2026	32.53	33.54	32.38	33.11	33.11	1.50%	3,500,935
Jul 22, 2026	31.70	34.34	31.52	32.62	32.62	1.46%	7,852,975