Sinodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2026	27.89	27.90	27.39	27.58	27.58	-0.04%	8,246,138
Feb 11, 2026	28.20	28.25	27.55	27.59	27.59	-2.13%	10,493,490
Feb 10, 2026	28.03	28.49	27.90	28.19	28.19	0.28%	9,740,659
Feb 9, 2026	28.23	28.58	28.01	28.11	28.11	0.36%	14,437,110
Feb 6, 2026	27.53	28.30	27.41	28.01	28.01	0.76%	8,995,545
Feb 5, 2026	27.96	28.15	27.77	27.80	27.80	-1.35%	6,845,104
Feb 4, 2026	28.00	28.31	27.80	28.18	28.18	-0.07%	9,000,022
Feb 3, 2026	28.30	28.59	27.76	28.20	28.20	0.61%	10,610,820
Feb 2, 2026	27.92	28.70	27.70	28.03	28.03	0.39%	12,608,800
Jan 30, 2026	27.41	28.16	26.98	27.92	27.92	1.05%	16,498,810
Jan 29, 2026	27.36	28.19	26.68	27.63	27.63	-1.60%	20,192,540
Jan 28, 2026	28.89	29.18	28.06	28.08	28.08	-2.74%	15,015,000