Sinodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	37.28	38.88	37.25	37.90	37.90	1.72%	52,772,819
Sep 11, 2025	36.99	37.89	34.75	37.26	37.26	4.08%	55,947,424
Sep 10, 2025	37.00	37.35	35.65	35.80	35.80	-1.57%	30,344,909
Sep 9, 2025	38.00	38.44	36.15	36.37	36.37	-3.99%	25,157,388
Sep 8, 2025	37.45	38.54	37.13	37.88	37.88	1.09%	29,367,096
Sep 5, 2025	37.64	37.70	36.27	37.47	37.47	-0.43%	25,386,742
Sep 4, 2025	39.50	39.67	36.88	37.63	37.63	-3.19%	27,396,855
Sep 3, 2025	40.90	40.90	38.68	38.87	38.87	-5.40%	39,862,691
Sep 2, 2025	45.21	45.58	41.09	41.09	41.09	-9.99%	40,087,038
Sep 1, 2025	46.63	47.36	44.67	45.65	45.65	0.35%	41,832,370
Aug 29, 2025	45.50	47.13	44.30	45.49	45.49	3.39%	54,379,223
Aug 28, 2025	44.70	44.98	42.46	44.00	44.00	-0.38%	36,827,110
Aug 27, 2025	44.01	45.66	43.82	44.17	44.17	0.07%	43,629,134
Aug 26, 2025	45.90	46.10	44.00	44.14	44.14	-4.52%	49,812,363
Aug 25, 2025	47.17	47.93	45.50	46.23	46.23	-1.99%	76,417,483
Aug 22, 2025	43.00	48.51	42.34	47.17	47.17	6.96%	93,488,212
Aug 21, 2025	48.39	48.39	43.73	44.10	44.10	-1.41%	96,839,006
Aug 20, 2025	42.00	46.61	41.25	44.73	44.73	4.66%	97,337,097
Aug 19, 2025	39.83	42.74	39.54	42.74	42.74	10.01%	72,017,457
Aug 18, 2025	35.19	38.85	33.73	38.85	38.85	9.99%	95,016,399
Aug 15, 2025	33.99	37.39	33.31	35.32	35.32	3.52%	108,051,454
Aug 14, 2025	32.15	34.12	32.02	34.12	34.12	9.99%	38,599,473
Aug 13, 2025	31.66	31.88	30.85	31.02	31.02	-1.77%	40,247,824
Aug 12, 2025	30.87	32.36	30.87	31.58	31.58	2.30%	57,100,413
Aug 11, 2025	28.38	31.56	28.35	30.87	30.87	7.56%	65,693,404
Aug 8, 2025	29.53	29.99	28.62	28.70	28.70	-2.55%	28,965,052
Aug 7, 2025	29.05	29.68	28.51	29.45	29.45	1.41%	38,651,736
Aug 6, 2025	28.07	29.29	27.80	29.04	29.04	3.53%	38,361,859
Aug 5, 2025	28.80	28.80	27.51	28.05	28.05	-1.54%	34,833,406
Aug 4, 2025	28.30	28.75	28.18	28.49	28.49	-0.31%	24,531,513
Aug 1, 2025	29.62	29.89	28.00	28.58	28.58	-3.45%	44,717,612
Jul 31, 2025	29.91	31.00	29.40	29.60	29.60	-2.57%	40,042,906
Jul 30, 2025	31.82	31.95	30.18	30.38	30.38	-6.23%	54,713,431
Jul 29, 2025	31.00	32.50	30.17	32.40	32.40	3.85%	62,601,653
Jul 28, 2025	30.69	31.56	29.75	31.20	31.20	0.81%	49,743,748
Jul 25, 2025	29.47	31.50	29.18	30.95	30.95	5.06%	67,964,345
Jul 24, 2025	29.19	29.74	28.89	29.46	29.46	-0.97%	43,349,523
Jul 23, 2025	28.17	30.35	27.82	29.75	29.75	4.72%	72,786,355
Jul 22, 2025	29.26	30.05	28.12	28.41	28.41	-4.76%	63,045,919
Jul 21, 2025	30.42	30.42	29.43	29.83	29.83	-1.97%	44,052,333
Jul 18, 2025	31.42	32.25	30.12	30.43	30.43	-1.87%	59,647,029
Jul 17, 2025	31.98	32.66	30.80	31.01	31.01	-1.56%	69,652,327
Jul 16, 2025	29.75	31.87	29.19	31.50	31.50	5.25%	79,340,801
Jul 15, 2025	30.66	30.90	29.62	29.93	29.93	-1.64%	59,748,700
Jul 14, 2025	32.91	33.27	30.00	30.43	30.43	-8.70%	100,292,347
Jul 11, 2025	32.52	34.97	31.63	33.33	33.33	4.84%	138,603,176
Jul 10, 2025	28.65	31.79	28.03	31.79	31.79	10.00%	118,131,282
Jul 9, 2025	27.85	29.68	27.81	28.90	28.90	3.55%	76,229,592
Jul 8, 2025	27.60	28.21	27.19	27.91	27.91	-0.36%	45,183,628
Jul 7, 2025	27.30	28.43	27.01	28.01	28.01	2.08%	68,568,263