Sino Geophysical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	31.68	32.05	30.93	31.40	31.40	-1.66%	7,768,722
Sep 22, 2026	31.70	32.07	31.66	31.93	31.93	-0.84%	5,776,321
Sep 21, 2026	30.86	32.38	30.61	32.20	32.20	2.91%	8,553,265
Sep 18, 2026	31.45	31.62	31.11	31.29	31.29	-0.79%	8,378,488
Sep 17, 2026	32.00	32.48	31.44	31.54	31.54	-2.53%	8,808,832
Sep 16, 2026	32.18	32.90	31.69	32.36	32.36	1.19%	8,976,879
Sep 15, 2026	32.78	32.98	31.88	31.98	31.98	-2.11%	8,893,333
Sep 14, 2026	33.59	34.25	32.48	32.67	32.67	-1.89%	12,882,931
Sep 11, 2026	37.16	37.50	32.80	33.30	33.30	-8.59%	24,349,380
Sep 10, 2026	37.81	38.10	35.91	36.43	36.43	-1.41%	16,445,997
Sep 9, 2026	37.51	38.29	36.58	36.95	36.95	-2.92%	14,920,171
Sep 8, 2026	36.46	38.25	36.30	38.06	38.06	3.65%	17,766,737
Sep 7, 2026	36.84	37.12	36.03	36.72	36.72	0.16%	10,216,229
Sep 4, 2026	36.80	38.65	36.21	36.66	36.66	0.77%	15,884,032
Sep 3, 2026	36.43	37.51	35.58	36.38	36.38	0.30%	17,689,939
Sep 2, 2026	36.93	38.75	35.91	36.27	36.27	-2.76%	28,091,625
Sep 1, 2026	38.00	38.93	37.29	37.30	37.30	-2.02%	13,107,399
Aug 31, 2026	39.22	39.27	37.00	38.07	38.07	0.11%	16,237,201
Aug 28, 2026	37.67	38.78	37.67	38.03	38.03	1.44%	12,091,040
Aug 27, 2026	37.01	38.40	36.81	37.49	37.49	0.81%	18,798,187
Aug 26, 2026	34.02	37.64	33.00	37.19	37.19	7.42%	28,820,569
Aug 25, 2026	34.20	35.69	33.42	34.62	34.62	1.91%	20,906,006
Aug 24, 2026	32.56	34.20	31.86	33.97	33.97	1.58%	16,350,902
Aug 21, 2026	33.57	34.39	32.77	33.44	33.44	0.72%	15,846,757
Aug 20, 2026	32.00	34.24	31.73	33.20	33.20	3.49%	16,982,580
Aug 19, 2026	34.14	34.56	31.96	32.08	32.08	-4.64%	17,585,259
Aug 18, 2026	34.29	34.75	33.38	33.64	33.64	0.87%	17,393,532
Aug 17, 2026	31.98	33.47	31.57	33.35	33.35	4.15%	13,543,009
Aug 14, 2026	31.79	32.23	31.15	32.02	32.02	0.47%	10,947,910
Aug 13, 2026	32.30	32.65	31.81	31.87	31.87	-2.66%	16,591,626
Aug 12, 2026	33.59	33.59	32.67	32.74	32.74	-3.96%	22,188,449
Aug 11, 2026	34.63	34.99	33.18	34.09	34.09	1.16%	27,029,132
Aug 10, 2026	33.72	34.22	32.93	33.70	33.70	0.30%	15,893,954
Aug 7, 2026	33.01	34.39	32.80	33.60	33.60	3.54%	22,485,998
Aug 6, 2026	30.78	33.33	30.54	32.45	32.45	7.10%	27,865,717
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%	27,283,562
Aug 3, 2026	27.55	28.14	26.72	27.92	27.92	-3.22%	19,653,783
Jul 31, 2026	26.50	29.80	26.50	28.85	28.85	-3.35%	27,333,524
Jul 30, 2026	28.79	29.96	28.24	29.85	29.85	7.10%	27,476,987
Jul 29, 2026	28.84	29.68	27.40	27.87	27.87	-1.41%	24,333,017
Jul 28, 2026	27.11	29.31	26.17	28.27	28.27	1.11%	29,514,216
Jul 27, 2026	28.82	29.11	26.62	27.96	27.96	-10.93%	31,551,477
Jul 24, 2026	32.35	34.34	31.08	31.39	31.39	-0.92%	41,259,972
Jul 23, 2026	29.40	32.94	29.40	31.68	31.68	11.31%	37,425,305
Jul 22, 2026	27.18	28.87	26.84	28.46	28.46	7.84%	27,685,558
Jul 21, 2026	26.60	26.83	25.25	26.39	26.39	-7.66%	24,087,642
Jul 20, 2026	26.00	29.30	25.99	28.58	28.58	11.68%	30,230,709
Jul 17, 2026	25.86	27.65	24.88	25.59	25.59	-2.03%	18,860,507
Jul 16, 2026	27.58	27.98	25.71	26.12	26.12	-4.95%	19,511,122