Sinodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	15.00	15.98	14.80	15.79	15.79	5.06%	34,211,750
Jul 30, 2026	14.40	15.83	14.35	15.03	15.03	4.45%	30,583,913
Jul 29, 2026	14.06	14.44	13.91	14.39	14.39	1.70%	12,918,613
Jul 28, 2026	13.70	14.31	13.66	14.15	14.15	2.46%	13,354,670
Jul 27, 2026	13.32	13.81	13.16	13.81	13.81	3.99%	9,406,378
Jul 24, 2026	13.59	13.63	13.26	13.28	13.28	-3.42%	6,873,400
Jul 23, 2026	13.50	13.80	13.46	13.75	13.75	1.33%	8,364,748
Jul 22, 2026	13.83	13.98	13.53	13.57	13.57	-3.14%	9,609,347
Jul 21, 2026	13.66	14.01	12.92	14.01	14.01	2.49%	14,912,300
Jul 20, 2026	14.02	14.47	13.38	13.67	13.67	-2.43%	14,651,519
Jul 17, 2026	14.63	14.78	13.62	14.01	14.01	-4.76%	16,602,151
Jul 16, 2026	14.67	15.04	14.45	14.71	14.71	-	12,440,130
Jul 15, 2026	14.72	15.12	14.59	14.71	14.71	-1.14%	12,681,110
Jul 14, 2026	15.08	15.19	14.23	14.88	14.88	-1.46%	17,390,200
Jul 13, 2026	16.20	16.37	15.01	15.10	15.10	-7.81%	24,727,030
Jul 10, 2026	15.10	16.53	14.70	16.38	16.38	8.98%	38,398,290
Jul 9, 2026	15.99	16.01	14.86	15.03	15.03	-8.96%	34,414,190
Jul 8, 2026	16.47	17.36	15.66	16.51	16.51	-5.11%	26,909,822
Jul 7, 2026	18.31	18.70	17.40	17.40	17.40	-9.98%	16,461,194
Jul 6, 2026	21.37	21.47	19.33	19.33	19.33	-10.01%	21,500,768
Jul 3, 2026	21.58	21.70	21.00	21.48	21.48	0.09%	14,843,359
Jul 2, 2026	22.08	22.55	21.33	21.46	21.46	-4.71%	21,858,345
Jul 1, 2026	21.65	22.84	21.65	22.52	22.52	3.16%	30,085,073
Jun 30, 2026	21.10	21.84	20.44	21.83	21.83	2.01%	24,239,459
Jun 29, 2026	21.05	21.54	20.67	21.40	21.40	2.00%	24,488,530
Jun 26, 2026	21.76	22.67	20.90	20.98	20.98	-4.55%	29,106,880
Jun 25, 2026	22.03	22.80	21.73	21.98	21.98	-0.77%	32,652,720
Jun 24, 2026	22.52	22.55	21.80	22.15	22.15	-2.77%	39,461,120
Jun 23, 2026	22.91	23.98	22.48	22.78	22.78	4.50%	71,492,440
Jun 22, 2026	19.70	21.80	19.62	21.80	21.80	9.99%	31,099,620
Jun 18, 2026	20.43	20.51	19.70	19.82	19.82	-4.80%	24,122,150
Jun 17, 2026	20.56	21.48	20.36	20.82	20.82	0.53%	23,541,070
Jun 16, 2026	21.49	21.49	20.57	20.71	20.71	-5.22%	27,898,970
Jun 15, 2026	21.11	22.10	21.00	21.85	21.85	1.39%	34,489,380
Jun 12, 2026	20.40	21.78	20.33	21.55	21.55	5.90%	42,502,610
Jun 11, 2026	20.31	20.63	19.89	20.35	20.35	-1.60%	36,560,940
Jun 10, 2026	18.60	20.68	18.50	20.68	20.68	10.00%	30,337,460
Jun 9, 2026	19.15	19.20	18.50	18.80	18.80	-0.90%	14,452,320
Jun 8, 2026	18.29	19.50	18.29	18.97	18.97	0.26%	19,557,230
Jun 5, 2026	18.79	19.66	18.61	18.92	18.92	0.05%	23,636,450
Jun 4, 2026	18.23	19.88	18.23	18.91	18.91	2.88%	25,270,960
Jun 3, 2026	18.49	19.15	18.10	18.38	18.38	-1.29%	15,276,820
Jun 2, 2026	19.54	19.59	18.38	18.62	18.62	-3.82%	22,305,660
Jun 1, 2026	17.60	19.36	17.60	19.36	19.36	10.00%	16,103,260
May 29, 2026	18.40	18.75	17.57	17.60	17.60	-3.88%	9,085,700
May 28, 2026	18.33	18.47	17.74	18.31	18.31	-0.16%	10,084,530
May 27, 2026	19.27	19.29	18.23	18.34	18.34	-4.92%	11,504,140
May 26, 2026	19.11	19.55	18.90	19.29	19.29	-	9,661,141
May 25, 2026	19.52	19.90	19.10	19.29	19.29	-1.18%	8,152,689
May 22, 2026	19.64	19.79	19.10	19.52	19.52	0.57%	8,287,301