Sino Geophysical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	33.57	34.39	32.77	33.44	33.44	0.72%	15,853,157
Aug 20, 2026	32.00	34.24	31.73	33.20	33.20	3.49%	16,989,180
Aug 19, 2026	34.14	34.56	31.96	32.08	32.08	-4.64%	17,588,159
Aug 18, 2026	34.29	34.75	33.38	33.64	33.64	0.87%	17,399,832
Aug 17, 2026	31.98	33.47	31.57	33.35	33.35	4.15%	13,549,609
Aug 14, 2026	31.79	32.23	31.15	32.02	32.02	0.47%	10,950,110
Aug 13, 2026	32.30	32.65	31.81	31.87	31.87	-2.66%	16,594,426
Aug 12, 2026	33.59	33.59	32.67	32.74	32.74	-3.96%	22,198,549
Aug 11, 2026	34.63	34.99	33.18	34.09	34.09	1.16%	27,053,032
Aug 10, 2026	33.72	34.22	32.93	33.70	33.70	0.30%	15,895,654
Aug 7, 2026	33.01	34.39	32.80	33.60	33.60	3.54%	22,494,698
Aug 6, 2026	30.78	33.33	30.54	32.45	32.45	7.10%	27,872,917
Aug 5, 2026	28.90	30.35	28.68	30.30	30.30	2.82%	20,826,315
Aug 4, 2026	28.27	29.95	27.92	29.47	29.47	5.55%	27,300,762
Aug 3, 2026	27.55	28.14	26.72	27.92	27.92	-3.22%	19,668,583
Jul 31, 2026	26.50	29.80	26.50	28.85	28.85	-3.35%	27,349,024
Jul 30, 2026	28.79	29.96	28.24	29.85	29.85	7.10%	27,512,087
Jul 29, 2026	28.84	29.68	27.40	27.87	27.87	-1.41%	24,343,517
Jul 28, 2026	27.11	29.31	26.17	28.27	28.27	1.11%	29,527,916
Jul 27, 2026	28.82	29.11	26.62	27.96	27.96	-10.93%	31,567,877
Jul 24, 2026	32.35	34.34	31.08	31.39	31.39	-0.92%	41,268,972
Jul 23, 2026	29.40	32.94	29.40	31.68	31.68	11.31%	37,442,605
Jul 22, 2026	27.18	28.87	26.84	28.46	28.46	7.84%	27,695,258
Jul 21, 2026	26.60	26.83	25.25	26.39	26.39	-7.66%	24,095,142
Jul 20, 2026	26.00	29.30	25.99	28.58	28.58	11.68%	30,230,700
Jul 17, 2026	25.86	27.65	24.88	25.59	25.59	-2.03%	18,869,407
Jul 16, 2026	27.58	27.98	25.71	26.12	26.12	-4.95%	19,511,120
Jul 15, 2026	28.68	28.90	27.36	27.48	27.48	-9.46%	30,629,130
Jul 14, 2026	26.52	30.62	26.50	30.35	30.35	18.23%	37,007,809
Jul 13, 2026	26.99	27.02	25.20	25.67	25.67	-2.10%	21,710,468
Jul 10, 2026	25.00	26.90	25.00	26.22	26.22	-7.05%	26,004,230
Jul 9, 2026	27.61	30.89	27.42	28.21	28.21	4.60%	33,591,780
Jul 8, 2026	27.50	28.28	26.51	26.97	26.97	1.81%	20,532,610
Jul 7, 2026	26.98	27.50	26.22	26.49	26.49	-2.00%	4,696,302
Jul 6, 2026	27.37	28.11	27.03	27.03	27.03	-2.52%	5,451,742
Jul 3, 2026	27.53	28.19	27.38	27.73	27.73	0.69%	4,959,700
Jul 2, 2026	27.88	28.38	27.52	27.54	27.54	-3.23%	7,438,869
Jul 1, 2026	27.61	28.94	27.61	28.46	28.46	2.93%	5,725,900
Jun 30, 2026	27.13	27.99	26.92	27.65	27.65	1.28%	4,718,193
Jun 29, 2026	27.51	28.65	26.91	27.30	27.30	-0.22%	6,941,399
Jun 26, 2026	28.55	29.17	27.20	27.36	27.36	-4.03%	7,684,100
Jun 25, 2026	28.70	29.46	28.23	28.51	28.51	-1.14%	6,770,618
Jun 24, 2026	28.27	29.15	27.90	28.84	28.84	0.24%	7,099,216
Jun 23, 2026	29.31	29.69	28.52	28.77	28.77	-2.47%	6,864,556
Jun 22, 2026	29.91	30.06	28.67	29.50	29.50	-1.07%	7,934,328
Jun 18, 2026	29.36	30.28	29.13	29.82	29.82	1.08%	6,742,877
Jun 17, 2026	29.70	30.06	29.10	29.50	29.50	-1.67%	6,337,107
Jun 16, 2026	29.13	30.28	28.78	30.00	30.00	2.39%	6,568,006
Jun 15, 2026	29.33	29.70	28.20	29.30	29.30	-1.64%	9,638,213
Jun 12, 2026	27.36	30.45	27.36	29.79	29.79	0.78%	13,302,460