Sinodata Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 23, 2026	13.50	13.80	13.46	13.75	13.75	1.33%	8,364,748
Jul 22, 2026	13.83	13.98	13.53	13.57	13.57	-3.14%	9,609,347
Jul 21, 2026	13.66	14.01	12.92	14.01	14.01	2.49%	14,912,300
Jul 20, 2026	14.02	14.47	13.38	13.67	13.67	-2.43%	14,651,519
Jul 17, 2026	14.63	14.78	13.62	14.01	14.01	-4.76%	16,602,151
Jul 16, 2026	14.67	15.04	14.45	14.71	14.71	-	12,440,130
Jul 15, 2026	14.72	15.12	14.59	14.71	14.71	-1.14%	12,681,110
Jul 14, 2026	15.08	15.19	14.23	14.88	14.88	-1.46%	17,390,200
Jul 13, 2026	16.20	16.37	15.01	15.10	15.10	-7.81%	24,727,030
Jul 10, 2026	15.10	16.53	14.70	16.38	16.38	8.98%	38,398,290
Jul 9, 2026	15.99	16.01	14.86	15.03	15.03	-8.96%	34,414,190
Jul 8, 2026	16.47	17.36	15.66	16.51	16.51	-5.11%	26,909,822
Jul 7, 2026	18.31	18.70	17.40	17.40	17.40	-9.98%	16,461,194
Jul 6, 2026	21.37	21.47	19.33	19.33	19.33	-10.01%	21,500,768
Jul 3, 2026	21.58	21.70	21.00	21.48	21.48	0.09%	14,843,359
Jul 2, 2026	22.08	22.55	21.33	21.46	21.46	-4.71%	21,858,345
Jul 1, 2026	21.65	22.84	21.65	22.52	22.52	3.16%	30,085,073
Jun 30, 2026	21.10	21.84	20.44	21.83	21.83	2.01%	24,239,459
Jun 29, 2026	21.05	21.54	20.67	21.40	21.40	2.00%	24,488,530
Jun 26, 2026	21.76	22.67	20.90	20.98	20.98	-4.55%	29,106,880
Jun 25, 2026	22.03	22.80	21.73	21.98	21.98	-0.77%	32,652,720
Jun 24, 2026	22.52	22.55	21.80	22.15	22.15	-2.77%	39,461,120
Jun 23, 2026	22.91	23.98	22.48	22.78	22.78	4.50%	71,492,440
Jun 22, 2026	19.70	21.80	19.62	21.80	21.80	9.99%	31,099,620