Sinodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	20.15	20.69	19.41	19.41	19.41	-3.34%	11,072,100
May 20, 2026	20.58	20.61	19.98	20.08	20.08	-2.67%	7,229,572
May 19, 2026	20.45	20.72	20.25	20.63	20.63	0.83%	6,857,710
May 18, 2026	20.37	20.74	20.20	20.46	20.46	0.15%	6,760,482
May 15, 2026	20.63	20.94	20.30	20.43	20.43	-0.68%	7,592,831
May 14, 2026	21.52	21.74	20.57	20.57	20.57	-4.46%	9,731,500
May 13, 2026	21.38	21.79	21.07	21.53	21.53	0.47%	9,070,176
May 12, 2026	21.85	21.99	21.36	21.43	21.43	-1.92%	6,984,432
May 11, 2026	21.97	22.03	21.60	21.85	21.85	-0.18%	8,349,907
May 8, 2026	21.45	22.26	21.35	21.89	21.89	1.86%	10,474,200
May 7, 2026	21.43	21.58	21.25	21.49	21.49	0.75%	7,764,290
May 6, 2026	20.88	21.49	20.81	21.33	21.33	2.80%	11,196,050
Apr 30, 2026	20.10	21.08	20.00	20.75	20.75	2.88%	12,565,880
Apr 29, 2026	19.13	20.25	19.13	20.17	20.17	-1.37%	14,714,180
Apr 28, 2026	21.02	21.10	20.42	20.45	20.45	-3.36%	9,380,463
Apr 27, 2026	21.25	21.29	20.74	21.16	21.16	-0.42%	8,414,287
Apr 24, 2026	21.52	21.57	20.80	21.25	21.25	-1.62%	9,386,222
Apr 23, 2026	22.20	22.24	21.50	21.60	21.60	-2.70%	7,936,093
Apr 22, 2026	21.89	22.29	21.66	22.20	22.20	1.09%	8,030,037
Apr 21, 2026	22.59	22.59	21.78	21.96	21.96	-2.79%	9,530,962
Apr 20, 2026	22.51	22.63	22.36	22.59	22.59	0.40%	6,656,357
Apr 17, 2026	22.55	22.63	22.21	22.50	22.50	-0.22%	7,492,791
Apr 16, 2026	22.28	22.58	22.20	22.55	22.55	1.49%	7,543,767
Apr 15, 2026	22.66	22.70	22.18	22.22	22.22	-1.38%	6,695,613
Apr 14, 2026	22.53	22.65	22.27	22.53	22.53	1.03%	7,111,189
Apr 13, 2026	22.28	22.45	22.11	22.30	22.30	-1.06%	7,528,331
Apr 10, 2026	22.27	22.89	22.05	22.54	22.54	2.22%	13,071,180
Apr 9, 2026	22.48	22.54	21.96	22.05	22.05	-2.95%	8,010,601
Apr 8, 2026	21.98	22.74	21.88	22.72	22.72	5.77%	11,199,410
Apr 7, 2026	21.17	21.77	21.17	21.48	21.48	1.13%	5,431,880
Apr 3, 2026	21.68	21.93	21.16	21.24	21.24	-1.03%	5,718,429