Sinodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	14.87	14.87	13.88	14.51	14.51	1.04%	5,277,481
Oct 8, 2026	14.60	14.80	14.21	14.36	14.36	-1.64%	5,469,400
Sep 30, 2026	14.87	14.98	14.51	14.60	14.60	-1.68%	4,464,000
Sep 29, 2026	14.40	15.04	14.38	14.85	14.85	2.48%	6,045,912
Sep 28, 2026	14.89	14.89	14.31	14.49	14.49	-2.69%	5,561,874
Sep 24, 2026	15.27	15.38	14.80	14.89	14.89	-2.49%	5,794,100
Sep 23, 2026	15.69	15.79	15.25	15.27	15.27	-3.35%	7,722,055
Sep 22, 2026	15.85	16.10	15.65	15.80	15.80	-0.57%	10,407,100
Sep 21, 2026	15.10	15.90	15.02	15.89	15.89	6.43%	15,331,623
Sep 18, 2026	15.00	15.07	14.83	14.93	14.93	0.95%	6,133,480
Sep 17, 2026	14.88	15.00	14.72	14.79	14.79	-0.94%	4,491,267
Sep 16, 2026	14.79	15.04	14.55	14.93	14.93	0.54%	5,176,197
Sep 15, 2026	15.15	15.30	14.83	14.85	14.85	-1.92%	4,721,505
Sep 14, 2026	15.32	15.44	15.06	15.14	15.14	-1.17%	5,175,800
Sep 11, 2026	15.74	15.79	15.16	15.32	15.32	-3.04%	6,927,677
Sep 10, 2026	15.97	15.99	15.70	15.80	15.80	-1.19%	4,415,940
Sep 9, 2026	16.25	16.34	15.87	15.99	15.99	-2.20%	6,530,568
Sep 8, 2026	16.22	16.55	16.07	16.35	16.35	0.80%	7,890,687
Sep 7, 2026	16.27	16.52	16.15	16.22	16.22	-1.99%	11,597,291
Sep 4, 2026	16.68	17.21	16.45	16.55	16.55	1.60%	18,620,196
Sep 3, 2026	16.65	16.76	16.28	16.29	16.29	-1.39%	8,302,785
Sep 2, 2026	16.40	16.74	16.25	16.52	16.52	-0.66%	10,081,800
Sep 1, 2026	16.21	16.83	16.15	16.63	16.63	2.53%	11,968,330
Aug 31, 2026	16.09	16.29	15.89	16.22	16.22	-0.49%	9,623,385
Aug 28, 2026	16.42	16.60	16.23	16.30	16.30	-0.37%	12,506,168
Aug 27, 2026	16.09	16.39	16.03	16.36	16.36	1.11%	17,160,670
Aug 26, 2026	15.70	16.89	15.53	16.18	16.18	2.66%	22,046,046
Aug 25, 2026	14.93	15.84	14.71	15.76	15.76	5.35%	14,798,343
Aug 24, 2026	14.85	15.45	14.80	14.96	14.96	-0.60%	8,412,450
Aug 21, 2026	14.79	15.19	14.51	15.05	15.05	1.69%	8,907,408
Aug 20, 2026	14.66	14.93	14.54	14.80	14.80	2.00%	6,198,638
Aug 19, 2026	15.09	15.20	14.45	14.51	14.51	-5.53%	8,722,195
Aug 18, 2026	15.67	15.71	15.14	15.36	15.36	-1.92%	7,920,508
Aug 17, 2026	15.52	15.73	15.29	15.66	15.66	0.32%	7,248,651
Aug 14, 2026	15.78	15.93	15.35	15.61	15.61	-0.95%	9,381,800
Aug 13, 2026	16.13	16.37	15.75	15.76	15.76	-2.05%	11,709,256
Aug 12, 2026	15.88	16.19	15.70	16.09	16.09	1.51%	9,518,842
Aug 11, 2026	15.88	16.03	15.55	15.85	15.85	-0.19%	9,046,847
Aug 10, 2026	15.95	15.98	15.63	15.88	15.88	0.51%	10,272,385
Aug 7, 2026	15.90	16.05	15.32	15.80	15.80	-1.43%	17,859,942
Aug 6, 2026	15.70	16.35	15.60	16.03	16.03	1.01%	19,755,656
Aug 5, 2026	15.79	16.27	15.67	15.87	15.87	0.51%	20,185,813
Aug 4, 2026	15.55	15.96	15.30	15.79	15.79	2.80%	22,338,899
Aug 3, 2026	15.33	15.50	15.01	15.36	15.36	-2.72%	20,210,372
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