Sinostone(Guangdong) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	30.66	32.16	27.98	32.15	32.15	4.59%	9,984,126
Jul 20, 2026	33.21	33.62	29.88	30.74	30.74	-6.85%	8,001,193
Jul 17, 2026	35.73	36.52	32.90	33.00	33.00	-7.64%	6,073,940
Jul 16, 2026	36.18	37.10	35.35	35.73	35.73	-1.30%	3,847,000
Jul 15, 2026	37.87	38.47	36.16	36.20	36.20	-1.82%	4,791,522
Jul 14, 2026	36.74	37.28	35.30	36.87	36.87	0.33%	5,266,300
Jul 13, 2026	39.00	39.05	36.55	36.75	36.75	-5.94%	6,309,335
Jul 10, 2026	39.40	40.38	39.05	39.07	39.07	-1.56%	4,295,159
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