Sinodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	22.25	22.25	21.31	21.46	21.46	-3.64%	7,020,122
Apr 1, 2026	22.33	22.39	22.16	22.27	22.27	1.46%	5,132,883
Mar 31, 2026	22.31	22.56	21.85	21.95	21.95	-1.61%	5,246,782
Mar 30, 2026	22.06	22.41	21.94	22.31	22.31	-0.62%	4,831,979
Mar 27, 2026	21.89	22.57	21.71	22.45	22.45	1.81%	6,396,647
Mar 26, 2026	22.75	22.92	21.97	22.05	22.05	-3.29%	7,104,411
Mar 25, 2026	22.46	23.00	22.46	22.80	22.80	1.56%	7,668,958
Mar 24, 2026	22.29	22.45	21.70	22.45	22.45	3.46%	9,426,153
Mar 23, 2026	22.57	22.69	21.55	21.70	21.70	-5.49%	12,441,840
Mar 20, 2026	24.40	24.40	22.63	22.96	22.96	-5.08%	12,820,750
Mar 19, 2026	24.30	24.60	24.10	24.19	24.19	-1.91%	7,776,150
Mar 18, 2026	24.50	24.68	24.10	24.66	24.66	0.94%	6,379,128
Mar 17, 2026	25.01	25.25	24.43	24.43	24.43	-2.44%	7,218,908
Mar 16, 2026	24.72	25.30	24.70	25.04	25.04	1.95%	7,489,374
Mar 13, 2026	25.33	25.40	24.50	24.56	24.56	-3.91%	9,531,647
Mar 12, 2026	25.28	25.69	25.24	25.56	25.56	1.11%	9,033,900
Mar 11, 2026	25.52	25.72	25.24	25.28	25.28	-0.94%	6,686,621
Mar 10, 2026	25.60	25.85	25.18	25.52	25.52	0.63%	8,343,974
Mar 9, 2026	24.91	25.53	24.52	25.36	25.36	0.04%	9,364,938
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