Sinocare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	19.98	19.99	19.88	19.93	19.93	-0.05%	3,906,311
Sep 29, 2025	20.15	20.16	19.84	19.94	19.94	-0.94%	5,395,166
Sep 26, 2025	20.10	20.35	20.05	20.13	20.13	-0.10%	4,406,500
Sep 25, 2025	20.25	20.29	20.09	20.15	20.15	-0.69%	5,823,421
Sep 24, 2025	19.70	20.30	19.63	20.29	20.29	2.89%	10,892,180
Sep 23, 2025	20.08	20.08	19.50	19.72	19.72	-1.79%	9,517,496
Sep 22, 2025	20.23	20.28	19.98	20.08	20.08	-0.59%	6,796,466
Sep 19, 2025	20.37	20.44	20.12	20.20	20.20	-0.93%	8,117,558
Sep 18, 2025	20.55	20.68	20.25	20.39	20.39	-0.92%	10,863,165
Sep 17, 2025	20.68	20.68	20.52	20.58	20.58	-0.48%	6,866,800
Sep 16, 2025	20.69	20.75	20.51	20.68	20.68	-	6,319,475
Sep 15, 2025	20.81	20.88	20.63	20.68	20.68	-0.67%	7,361,400
Sep 12, 2025	21.07	21.10	20.78	20.82	20.82	-0.86%	8,308,600
Sep 11, 2025	21.03	21.07	20.79	21.00	21.00	-0.33%	10,823,000
Sep 10, 2025	21.06	21.17	20.99	21.07	21.07	-0.43%	7,869,700
Sep 9, 2025	21.47	21.47	20.97	21.16	21.16	-1.35%	13,303,368
Sep 8, 2025	20.54	21.64	20.51	21.45	21.45	4.53%	30,109,696
Sep 5, 2025	20.38	20.54	20.27	20.52	20.52	0.69%	7,811,944
Sep 4, 2025	20.39	20.53	20.20	20.38	20.38	-0.05%	9,279,668
Sep 3, 2025	20.74	20.77	20.33	20.39	20.39	-1.59%	10,890,760
Sep 2, 2025	20.95	21.00	20.61	20.72	20.72	-1.15%	11,215,569
Sep 1, 2025	20.95	21.16	20.81	20.96	20.96	0.05%	13,210,049
Aug 29, 2025	21.20	21.20	20.84	20.95	20.95	-	11,751,213
Aug 28, 2025	21.25	21.58	20.61	20.95	20.95	-0.38%	18,629,174
Aug 27, 2025	21.46	21.83	21.01	21.03	21.03	-2.09%	17,621,649
Aug 26, 2025	21.25	21.64	21.10	21.48	21.48	1.03%	15,217,352
Aug 25, 2025	21.17	21.41	21.04	21.26	21.26	0.71%	16,915,561
Aug 22, 2025	21.12	21.15	20.97	21.11	21.11	0.09%	11,291,939
Aug 21, 2025	20.99	21.17	20.92	21.09	21.09	0.43%	13,315,805
Aug 20, 2025	20.95	21.00	20.74	21.00	21.00	0.19%	11,085,549
Aug 19, 2025	21.08	21.19	20.88	20.96	20.96	-0.29%	14,950,738
Aug 18, 2025	20.89	21.04	20.74	21.02	21.02	0.82%	14,666,593
Aug 15, 2025	20.78	20.88	20.70	20.85	20.85	0.34%	8,775,875
Aug 14, 2025	21.10	21.14	20.62	20.78	20.78	-1.38%	12,894,200
Aug 13, 2025	21.10	21.16	20.91	21.07	21.07	-0.05%	11,002,968
Aug 12, 2025	20.99	21.37	20.95	21.08	21.08	0.24%	12,215,417
Aug 11, 2025	20.88	21.08	20.83	21.03	21.03	0.72%	8,569,500
Aug 8, 2025	21.08	21.14	20.75	20.88	20.88	-0.62%	11,548,779
Aug 7, 2025	20.91	21.25	20.88	21.01	21.01	0.29%	11,608,927
Aug 6, 2025	21.09	21.09	20.86	20.95	20.95	-0.57%	12,767,812
Aug 5, 2025	21.12	21.20	20.96	21.07	21.07	-0.19%	8,876,600
Aug 4, 2025	20.99	21.19	20.77	21.11	21.11	0.09%	8,301,700
Aug 1, 2025	20.88	21.49	20.83	21.09	21.09	0.91%	11,226,998
Jul 31, 2025	21.22	21.30	20.83	20.90	20.90	-1.51%	14,502,300
Jul 30, 2025	21.10	21.43	20.90	21.22	21.22	-1.03%	15,168,686
Jul 29, 2025	22.75	22.75	20.60	21.44	21.44	-6.62%	38,276,554
Jul 28, 2025	23.40	23.46	22.96	22.96	22.96	-2.13%	6,906,701
Jul 25, 2025	22.85	23.96	22.70	23.46	23.46	2.67%	12,109,967
Jul 24, 2025	22.30	22.87	22.30	22.85	22.85	2.37%	6,941,700
Jul 23, 2025	22.39	22.65	22.25	22.32	22.32	-0.31%	6,288,406