Skip to main content
logo
Sinocare Inc. (SHE:300298)
China flag China · Delayed Price · Currency is CNY
18.75
+0.30 (1.63%)
At close: Jan 23, 2026

Sinocare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202618.5918.8618.5618.7518.751.63%11,047,600
Jan 22, 202618.5518.5618.3618.4518.45-0.16%6,479,275
Jan 21, 202618.5318.8418.4618.4818.48-0.48%9,137,693
Jan 20, 202618.5518.7318.4118.5718.570.49%6,967,975
Jan 19, 202618.7418.7618.4518.4818.48-1.65%9,716,370
Jan 16, 202619.0719.2618.7818.7918.79-1.42%13,093,300
Jan 15, 202619.3119.5018.9219.0619.06-3.15%20,085,125
Jan 14, 202619.3520.3219.1519.6819.680.46%34,267,770
Jan 13, 202619.4020.0919.0019.5919.591.93%36,020,092
Jan 12, 202618.8919.5018.8919.2219.223.06%26,643,960
Jan 9, 202617.8718.8217.8718.6518.654.54%23,093,690
Jan 8, 202617.4418.0217.4217.8417.842.12%10,715,090
Jan 7, 202617.6917.7217.4517.4717.47-1.41%6,603,200
Jan 6, 202617.6917.8217.5717.7217.72-9,522,013
Jan 5, 202617.1817.7317.1317.7217.723.57%11,465,820
Dec 31, 202517.1417.2417.0717.1117.11-0.12%4,317,282
Dec 30, 202517.2717.3017.1217.1317.13-1.04%4,535,688
Dec 29, 202517.3317.4917.2617.3117.31-0.75%4,585,605
Dec 26, 202517.1717.6617.1617.4417.441.34%8,397,653
Dec 25, 202517.1017.2617.0917.2117.210.41%4,147,097
Dec 24, 202517.0217.1616.9617.1417.140.71%4,590,765
Dec 23, 202517.3517.3616.9617.0217.02-2.24%7,623,952
Dec 22, 202517.3017.4217.1917.4117.410.23%6,965,756
Dec 19, 202517.6017.6017.2017.3717.37-2.31%13,685,160
Dec 18, 202516.6417.8416.5817.7817.786.47%21,172,070
Dec 17, 202516.5416.9016.4616.7016.700.91%6,950,017
Dec 16, 202516.4516.5816.3816.5516.550.61%4,557,065
Dec 15, 202516.4616.5816.4016.4516.45-0.42%3,504,835
Dec 12, 202516.6216.6416.3616.5216.52-0.36%6,605,199
Dec 11, 202516.8716.9416.5716.5816.58-1.72%5,228,471
Dec 10, 202517.1217.1216.7816.8716.87-1.29%7,287,087
Dec 9, 202517.3517.3917.0717.0917.09-1.33%4,693,681
Dec 8, 202517.3417.4617.3017.3217.32-0.12%4,404,119
Dec 5, 202517.3317.3616.9917.3417.340.06%5,452,014
Dec 4, 202517.6217.6317.1817.3317.33-1.59%5,961,499
Dec 3, 202517.7817.8117.4817.6117.61-0.79%5,831,410
Dec 2, 202517.8817.8817.7317.7517.75-0.73%3,036,400
Dec 1, 202517.7817.9417.7517.8817.880.56%3,987,446
Nov 28, 202517.8817.8817.6817.7817.78-0.39%2,689,100
Nov 27, 202517.9517.9517.8017.8517.85-0.56%3,425,000
Nov 26, 202517.7818.0917.7417.9517.950.96%8,114,558
Nov 25, 202517.8817.9517.7317.7817.78-0.34%5,849,159
Nov 24, 202517.7817.8817.6517.8417.840.56%3,286,600
Nov 21, 202518.1018.1317.6717.7417.74-2.04%6,858,430
Nov 20, 202518.2118.2818.0818.1118.11-0.33%4,215,541
Nov 19, 202518.3318.4218.1518.1718.17-1.14%5,930,400
Nov 18, 202518.5818.5818.3618.3818.38-0.97%5,206,321
Nov 17, 202518.7418.8218.5118.5618.56-1.49%5,949,535
Nov 14, 202518.6519.0518.6318.8418.840.80%9,522,302
Nov 13, 202518.7118.7218.5318.6918.690.05%4,809,009