Sinodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	14.00	14.00	13.08	13.17	13.17	-5.46%	9,882,936
Oct 29, 2026	14.38	14.38	13.90	13.93	13.93	-3.13%	6,139,040
Oct 28, 2026	14.32	14.53	13.96	14.38	14.38	0.14%	7,906,482
Oct 27, 2026	14.88	15.24	14.36	14.36	14.36	-3.95%	7,513,416
Oct 26, 2026	15.38	15.74	14.90	14.95	14.95	-1.06%	9,228,300
Oct 23, 2026	14.00	15.17	13.62	15.11	15.11	5.30%	14,470,085
Oct 22, 2026	15.14	15.20	14.32	14.35	14.35	-4.78%	9,525,800
Oct 21, 2026	14.83	15.37	14.78	15.07	15.07	1.62%	10,425,342
Oct 20, 2026	14.62	14.92	14.54	14.83	14.83	1.09%	6,666,016
Oct 19, 2026	14.47	14.94	14.40	14.67	14.67	0.07%	6,583,300
Oct 16, 2026	15.01	15.09	14.52	14.66	14.66	-0.41%	7,882,100
Oct 15, 2026	14.84	15.34	14.70	14.72	14.72	-2.65%	9,138,612
Oct 14, 2026	14.98	15.22	14.79	15.12	15.12	0.53%	6,920,477
Oct 13, 2026	14.65	15.15	14.37	15.04	15.04	2.31%	7,448,363
Oct 12, 2026	14.75	14.87	14.55	14.70	14.70	-1.14%	4,986,181
Oct 9, 2026	14.30	14.90	13.88	14.87	14.87	3.55%	8,691,487
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