Sinodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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