Sinodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	33.99	48.51	33.99	46.56	-	5.58%	65,033,049
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
Jul 4, 2025	26.63	28.05	26.33	27.44	27.44	4.53%	84,738,411
Jul 3, 2025	26.42	26.63	26.03	26.25	26.25	-0.64%	34,024,418
Jul 2, 2025	26.94	27.36	26.28	26.42	26.42	-1.93%	39,375,055
Jul 1, 2025	28.37	28.49	26.80	26.94	26.94	-3.58%	56,022,628
Jun 30, 2025	28.69	28.86	27.78	27.94	27.94	-1.55%	78,699,382
Jun 27, 2025	29.32	30.80	28.34	28.38	28.38	-1.63%	95,571,434
Jun 26, 2025	28.01	30.70	27.41	28.85	28.85	1.37%	98,702,963
Jun 25, 2025	26.80	29.79	26.20	28.46	28.46	5.10%	111,084,599
Jun 24, 2025	26.52	28.25	26.30	27.08	27.08	2.11%	94,119,096
Jun 23, 2025	23.90	26.52	23.87	26.52	26.52	10.00%	43,089,402
Jun 20, 2025	25.44	25.50	23.58	24.11	24.11	-4.33%	38,668,457
Jun 19, 2025	26.90	27.27	25.10	25.20	25.20	-3.85%	52,333,879
Jun 18, 2025	26.01	26.76	25.90	26.21	26.21	-0.79%	70,571,581
Jun 17, 2025	25.64	27.15	25.45	26.42	26.42	4.14%	96,521,749
Jun 16, 2025	23.01	25.37	23.01	25.37	25.37	10.02%	82,751,900