Sino Geophysical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	20.00	20.22	19.71	19.88	19.88	0.56%	6,446,800
Sep 25, 2025	19.72	20.39	19.45	19.77	19.77	-0.85%	6,659,280
Sep 24, 2025	19.79	20.36	19.79	19.94	19.94	1.22%	5,966,380
Sep 23, 2025	19.81	19.90	18.88	19.70	19.70	-0.91%	6,932,158
Sep 22, 2025	19.79	19.94	19.62	19.88	19.88	0.10%	3,407,004
Sep 19, 2025	19.61	19.96	19.53	19.86	19.86	0.66%	3,597,200
Sep 18, 2025	20.15	20.19	19.62	19.73	19.73	-2.42%	6,696,858
Sep 17, 2025	20.47	20.69	20.20	20.22	20.22	-0.54%	5,195,675
Sep 16, 2025	20.36	20.36	19.98	20.33	20.33	-0.73%	5,544,753
Sep 15, 2025	20.36	20.56	20.14	20.48	20.48	0.34%	5,379,802
Sep 12, 2025	20.33	20.60	20.13	20.41	20.41	-0.73%	6,190,404
Sep 11, 2025	20.90	21.20	20.21	20.56	20.56	-3.56%	13,204,098
Sep 10, 2025	20.70	21.96	20.55	21.32	21.32	4.66%	19,219,870
Sep 9, 2025	20.74	20.89	20.20	20.37	20.37	-2.21%	4,562,553
Sep 8, 2025	20.90	21.10	20.62	20.83	20.83	-0.38%	5,949,796
Sep 5, 2025	20.34	20.94	19.99	20.91	20.91	2.85%	6,647,200
Sep 4, 2025	19.98	20.59	19.82	20.33	20.33	1.40%	6,525,683
Sep 3, 2025	20.75	20.91	19.98	20.05	20.05	-3.14%	6,145,058
Sep 2, 2025	20.98	21.06	20.35	20.70	20.70	-0.91%	6,025,350
Sep 1, 2025	20.53	20.94	20.31	20.89	20.89	1.61%	5,779,440
Aug 29, 2025	20.28	20.64	20.16	20.56	20.56	1.28%	6,549,314
Aug 28, 2025	20.78	21.17	19.70	20.30	20.30	-3.75%	14,390,489
Aug 27, 2025	21.25	21.49	21.05	21.09	21.09	-0.94%	9,842,360
Aug 26, 2025	21.50	21.77	21.19	21.29	21.29	-0.88%	9,648,300
Aug 25, 2025	21.44	21.65	21.31	21.48	21.48	-0.37%	10,700,160
Aug 22, 2025	21.89	21.99	21.28	21.56	21.56	-3.10%	17,132,463
Aug 21, 2025	20.90	22.47	20.61	22.25	22.25	6.41%	23,985,358
Aug 20, 2025	20.24	21.67	20.18	20.91	20.91	3.98%	20,809,915
Aug 19, 2025	20.17	20.34	20.00	20.11	20.11	-0.84%	6,432,851
Aug 18, 2025	20.24	20.35	20.10	20.28	20.28	-	7,365,085
Aug 15, 2025	20.09	20.35	20.06	20.28	20.28	1.15%	5,450,200
Aug 14, 2025	20.36	20.47	19.97	20.05	20.05	-1.52%	6,543,339
Aug 13, 2025	20.51	20.66	20.14	20.36	20.36	-1.40%	9,223,639
Aug 12, 2025	20.36	20.91	20.36	20.65	20.65	1.08%	9,181,200
Aug 11, 2025	20.30	20.74	20.01	20.43	20.43	0.15%	9,529,633
Aug 8, 2025	20.28	20.55	20.19	20.40	20.40	-0.20%	7,981,675
Aug 7, 2025	19.98	20.50	19.90	20.44	20.44	2.30%	10,931,553
Aug 6, 2025	19.86	20.08	19.70	19.98	19.98	0.05%	6,529,600
Aug 5, 2025	20.15	20.25	19.90	19.97	19.97	-0.89%	7,178,200
Aug 4, 2025	19.75	20.20	19.22	20.15	20.15	0.10%	10,295,500
Aug 1, 2025	20.21	20.60	19.85	20.13	20.13	1.26%	13,676,301
Jul 31, 2025	20.57	20.60	19.81	19.88	19.88	-5.33%	21,508,818
Jul 30, 2025	19.12	22.50	19.12	21.00	21.00	11.82%	34,999,392
Jul 29, 2025	18.73	18.94	18.55	18.78	18.78	0.37%	6,545,867
Jul 28, 2025	18.50	18.74	18.37	18.71	18.71	0.92%	3,965,057
Jul 25, 2025	18.81	18.93	18.49	18.54	18.54	-1.38%	4,945,739
Jul 24, 2025	18.25	18.80	18.18	18.80	18.80	3.30%	7,020,100
Jul 23, 2025	18.57	18.63	18.20	18.20	18.20	-1.57%	5,174,700
Jul 22, 2025	18.71	18.77	18.43	18.49	18.49	-1.23%	4,297,900
Jul 21, 2025	18.60	18.76	18.53	18.72	18.72	0.05%	3,932,772