Sino Geophysical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	30.00	30.20	28.90	29.56	29.56	1.69%	13,165,670
Jun 10, 2026	29.34	29.90	28.72	29.07	29.07	-0.92%	12,284,600
Jun 9, 2026	31.00	31.20	28.89	29.34	29.34	-8.51%	16,283,960
Jun 8, 2026	31.50	33.74	31.50	32.07	32.07	2.66%	16,060,340
Jun 5, 2026	31.16	31.39	30.60	31.24	31.24	-0.19%	7,717,171
Jun 4, 2026	32.57	32.57	30.91	31.30	31.30	-6.87%	11,449,270
Jun 3, 2026	32.33	33.76	31.55	33.61	33.61	6.53%	13,806,700
Jun 2, 2026	33.02	33.60	31.37	31.55	31.55	-4.10%	9,323,205
Jun 1, 2026	32.50	33.58	32.34	32.90	32.90	1.79%	7,870,878
May 29, 2026	32.39	32.87	31.85	32.32	32.32	-3.81%	11,266,080
May 28, 2026	32.56	34.44	31.92	33.60	33.60	3.23%	14,688,050
May 27, 2026	33.72	33.76	31.70	32.60	32.55	-3.58%	13,452,340
May 26, 2026	34.00	34.39	33.10	33.81	33.76	-1.77%	12,094,990
May 25, 2026	38.34	38.43	33.74	34.42	34.37	-10.11%	17,696,940
May 22, 2026	37.83	38.88	37.50	38.29	38.23	2.96%	9,622,123
May 21, 2026	38.00	38.47	37.01	37.19	37.13	-5.75%	13,257,630
May 20, 2026	39.30	41.00	39.00	39.46	39.40	0.15%	12,058,400
May 19, 2026	38.85	40.70	38.60	39.40	39.34	-0.88%	15,003,230
May 18, 2026	40.50	41.06	38.63	39.75	39.69	2.05%	18,839,830
May 15, 2026	37.45	39.03	37.37	38.95	38.89	2.96%	16,582,540
May 14, 2026	35.51	38.64	35.40	37.83	37.77	5.79%	21,676,320
May 13, 2026	36.71	36.78	35.36	35.76	35.71	-2.16%	11,770,490
May 12, 2026	36.83	37.28	36.02	36.55	36.49	-0.73%	9,521,095
May 11, 2026	37.65	38.36	36.63	36.82	36.76	-1.34%	16,708,390
May 8, 2026	37.11	37.79	36.88	37.32	37.26	0.97%	15,884,070
May 7, 2026	41.05	41.18	36.65	36.96	36.90	-11.09%	26,869,390
May 6, 2026	41.75	42.07	40.74	41.57	41.51	-4.17%	15,873,070
Apr 30, 2026	46.69	46.70	43.01	43.38	43.31	-5.43%	21,672,360
Apr 29, 2026	44.05	47.06	43.63	45.87	45.80	3.43%	18,812,970
Apr 28, 2026	40.75	44.77	40.45	44.35	44.28	8.49%	22,167,620
Apr 27, 2026	40.47	42.90	40.01	40.88	40.82	-0.70%	14,980,610
Apr 24, 2026	42.38	42.88	40.56	41.17	41.11	-4.59%	16,819,190
Apr 23, 2026	40.71	45.00	40.60	43.15	43.08	6.07%	24,394,180
Apr 22, 2026	40.00	41.20	39.16	40.68	40.62	2.29%	13,544,580
Apr 21, 2026	39.81	40.40	38.41	39.77	39.71	1.38%	13,807,260
Apr 20, 2026	38.24	39.79	37.43	39.23	39.17	1.68%	12,104,490
Apr 17, 2026	37.11	39.50	37.03	38.58	38.52	3.96%	16,979,290
Apr 16, 2026	36.95	37.20	36.19	37.11	37.05	-0.83%	9,603,784
Apr 15, 2026	37.80	38.00	36.73	37.42	37.36	-3.83%	15,598,280
Apr 14, 2026	38.77	38.98	38.00	38.91	38.85	-3.09%	17,436,050
Apr 13, 2026	42.35	42.80	37.85	40.15	40.09	-3.02%	30,750,720
Apr 10, 2026	37.93	42.88	37.79	41.40	41.34	6.76%	22,899,320
Apr 9, 2026	37.90	39.38	37.01	38.78	38.72	5.35%	19,928,730
Apr 8, 2026	34.35	37.47	34.35	36.81	36.75	-8.18%	21,644,970
Apr 7, 2026	37.99	40.32	36.21	40.09	40.03	5.36%	17,646,560
Apr 3, 2026	38.00	38.60	36.70	38.05	37.99	-1.40%	16,701,580