Sinodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	30.46	30.58	30.20	30.49	30.49	1.09%	16,344,320
Jan 22, 2026	30.60	30.80	30.01	30.16	30.16	-0.33%	14,029,822
Jan 21, 2026	29.88	30.60	29.69	30.26	30.26	0.87%	14,651,240
Jan 20, 2026	30.79	31.31	29.80	30.00	30.00	-2.60%	21,952,180
Jan 19, 2026	30.85	31.16	30.39	30.80	30.80	-2.25%	22,096,340
Jan 16, 2026	32.48	33.18	30.75	31.51	31.51	-3.99%	47,864,260
Jan 15, 2026	32.08	33.83	31.43	32.82	32.82	1.70%	81,067,640
Jan 14, 2026	29.60	32.67	29.60	32.27	32.27	8.65%	84,988,170
Jan 13, 2026	31.54	31.54	29.58	29.70	29.70	-4.84%	43,603,650
Jan 12, 2026	29.70	31.30	29.61	31.21	31.21	6.34%	54,765,210
Jan 9, 2026	28.58	29.49	28.50	29.35	29.35	2.16%	28,570,640
Jan 8, 2026	28.98	29.05	28.60	28.73	28.73	-0.62%	17,591,580
Jan 7, 2026	29.50	29.59	28.90	28.91	28.91	-3.57%	28,877,760
Jan 6, 2026	29.07	30.50	28.72	29.98	29.98	3.06%	36,700,640
Jan 5, 2026	29.70	29.70	28.40	29.09	29.09	-2.58%	30,236,980
Dec 31, 2025	29.02	30.47	29.02	29.86	29.86	-0.53%	40,415,610
Dec 30, 2025	28.53	30.98	28.40	30.02	30.02	5.85%	65,507,680
Dec 29, 2025	27.70	28.78	27.63	28.36	28.36	1.69%	29,482,380
Dec 26, 2025	27.80	28.30	27.65	27.89	27.89	0.61%	21,651,630
Dec 25, 2025	27.60	28.11	27.31	27.72	27.72	1.09%	25,609,210
Dec 24, 2025	26.31	27.42	26.25	27.42	27.42	3.51%	19,962,410
Dec 23, 2025	27.11	27.18	26.41	26.49	26.49	-2.75%	13,333,650
Dec 22, 2025	27.10	27.58	27.05	27.24	27.24	0.96%	15,522,880
Dec 19, 2025	26.31	27.68	26.28	26.98	26.98	2.86%	19,927,340
Dec 18, 2025	26.52	26.85	26.19	26.23	26.23	-1.91%	11,099,990
Dec 17, 2025	26.54	27.05	25.70	26.74	26.74	-0.07%	22,552,160
Dec 16, 2025	26.17	27.50	25.45	26.76	26.76	2.45%	27,918,340
Dec 15, 2025	26.31	26.69	26.08	26.12	26.12	-1.66%	7,907,100
Dec 12, 2025	26.52	26.81	26.29	26.56	26.56	0.04%	9,423,980
Dec 11, 2025	27.37	27.43	26.55	26.55	26.55	-2.96%	11,955,800
Dec 10, 2025	27.01	27.46	26.76	27.36	27.36	0.55%	12,888,620
Dec 9, 2025	27.50	27.79	27.15	27.21	27.21	-1.66%	16,653,810
Dec 8, 2025	26.47	28.67	26.37	27.67	27.67	5.33%	36,811,400
Dec 5, 2025	25.40	26.58	25.18	26.27	26.27	3.10%	20,222,700
Dec 4, 2025	25.76	25.90	25.25	25.48	25.48	-1.09%	8,941,406
Dec 3, 2025	26.69	26.74	25.62	25.76	25.76	-3.48%	14,293,680
Dec 2, 2025	27.28	27.28	26.63	26.69	26.69	-2.16%	9,372,025
Dec 1, 2025	27.26	27.45	27.06	27.28	27.28	0.07%	8,802,016
Nov 28, 2025	27.16	27.44	26.88	27.26	27.26	0.41%	7,457,046
Nov 27, 2025	27.26	27.59	27.13	27.15	27.15	-0.40%	9,037,250
Nov 26, 2025	27.46	27.81	27.19	27.26	27.26	-1.34%	10,378,100
Nov 25, 2025	27.40	27.95	27.38	27.63	27.63	0.91%	13,385,600
Nov 24, 2025	26.33	27.59	26.33	27.38	27.38	4.07%	18,117,740
Nov 21, 2025	27.16	27.48	26.28	26.31	26.31	-4.08%	16,104,790
Nov 20, 2025	27.69	28.15	27.31	27.43	27.43	-0.83%	12,174,630
Nov 19, 2025	28.50	28.50	27.53	27.66	27.66	-2.43%	14,066,480
Nov 18, 2025	28.29	28.66	27.90	28.35	28.35	0.18%	13,798,210
Nov 17, 2025	27.72	28.45	27.66	28.30	28.30	2.09%	14,049,020
Nov 14, 2025	28.19	28.32	27.72	27.72	27.72	-2.15%	11,526,180
Nov 13, 2025	28.08	28.45	27.81	28.33	28.33	0.89%	11,281,930