Sinodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	25.11	25.47	25.01	25.35	25.35	0.48%	6,365,265
Mar 5, 2026	25.26	25.87	25.10	25.23	25.23	2.98%	15,458,605
Mar 4, 2026	24.80	25.28	24.32	24.50	24.50	-2.55%	11,051,220
Mar 3, 2026	26.29	26.58	25.10	25.14	25.14	-4.19%	13,038,490
Mar 2, 2026	27.40	27.48	26.06	26.24	26.24	-6.12%	19,141,870
Feb 27, 2026	27.41	28.16	27.41	27.95	27.95	1.38%	9,782,815
Feb 26, 2026	28.70	28.77	27.54	27.57	27.57	-0.72%	13,320,490
Feb 25, 2026	27.11	27.88	27.01	27.77	27.77	2.43%	11,481,610
Feb 24, 2026	27.69	27.77	27.09	27.11	27.11	-0.77%	7,995,861
Feb 13, 2026	27.50	28.14	27.32	27.32	27.32	-0.94%	8,742,410
Feb 12, 2026	27.89	27.90	27.39	27.58	27.58	-0.04%	8,246,138
Feb 11, 2026	28.20	28.25	27.55	27.59	27.59	-2.13%	10,493,490
Feb 10, 2026	28.03	28.49	27.90	28.19	28.19	0.28%	9,740,659
Feb 9, 2026	28.23	28.58	28.01	28.11	28.11	0.36%	14,437,110
Feb 6, 2026	27.53	28.30	27.41	28.01	28.01	0.76%	8,995,545
Feb 5, 2026	27.96	28.15	27.77	27.80	27.80	-1.35%	6,845,104
Feb 4, 2026	28.00	28.31	27.80	28.18	28.18	-0.07%	9,000,022
Feb 3, 2026	28.30	28.59	27.76	28.20	28.20	0.61%	10,610,820
Feb 2, 2026	27.92	28.70	27.70	28.03	28.03	0.39%	12,608,800
Jan 30, 2026	27.41	28.16	26.98	27.92	27.92	1.05%	16,498,810
Jan 29, 2026	27.36	28.19	26.68	27.63	27.63	-1.60%	20,192,540
Jan 28, 2026	28.89	29.18	28.06	28.08	28.08	-2.74%	15,015,000
Jan 27, 2026	29.18	29.45	27.89	28.87	28.87	-1.06%	19,122,193
Jan 26, 2026	30.49	30.70	29.15	29.18	29.18	-4.30%	20,426,870
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