Sinocare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	16.82	17.16	16.82	17.15	17.15	1.54%	3,298,700
Mar 5, 2026	16.94	17.02	16.77	16.89	16.89	0.96%	3,756,030
Mar 4, 2026	17.04	17.14	16.72	16.73	16.73	-2.05%	5,106,904
Mar 3, 2026	17.31	17.43	17.02	17.08	17.08	-1.10%	6,345,524
Mar 2, 2026	17.59	17.64	17.15	17.27	17.27	-3.09%	7,251,451
Feb 27, 2026	17.91	17.94	17.78	17.82	17.82	-0.50%	4,809,242
Feb 26, 2026	18.14	18.41	17.88	17.91	17.91	-1.54%	7,699,461
Feb 25, 2026	18.02	18.44	18.01	18.19	18.19	1.22%	6,240,980
Feb 24, 2026	17.95	18.14	17.94	17.97	17.97	0.22%	4,401,298
Feb 13, 2026	18.30	18.43	17.93	17.93	17.93	-2.29%	5,422,501
Feb 12, 2026	18.54	18.57	18.18	18.35	18.35	-1.02%	8,037,600
Feb 11, 2026	18.13	18.61	18.05	18.54	18.54	2.71%	10,515,350
Feb 10, 2026	18.18	18.21	18.03	18.05	18.05	-0.88%	4,323,308
Feb 9, 2026	18.24	18.30	18.13	18.21	18.21	-0.11%	4,949,770
Feb 6, 2026	18.19	18.30	18.12	18.23	18.23	0.22%	5,476,745
Feb 5, 2026	18.10	18.24	18.01	18.19	18.19	0.28%	5,469,200
Feb 4, 2026	18.06	18.25	17.95	18.14	18.14	-0.06%	5,049,505
Feb 3, 2026	17.84	18.18	17.79	18.15	18.15	2.43%	6,158,948
Feb 2, 2026	17.65	18.21	17.62	17.72	17.72	0.97%	9,275,308
Jan 30, 2026	17.92	18.00	17.55	17.55	17.55	-2.66%	9,402,238
Jan 29, 2026	17.42	18.09	17.04	18.03	18.03	0.67%	14,794,224
Jan 28, 2026	18.20	18.27	17.91	17.91	17.91	-1.81%	9,238,930
Jan 27, 2026	18.70	18.72	18.03	18.24	18.24	-3.34%	12,703,660
Jan 26, 2026	18.90	19.24	18.70	18.87	18.87	0.64%	16,027,050
Jan 23, 2026	18.59	18.86	18.56	18.75	18.75	1.63%	11,047,600
Jan 22, 2026	18.55	18.56	18.36	18.45	18.45	-0.16%	6,479,275
Jan 21, 2026	18.53	18.84	18.46	18.48	18.48	-0.48%	9,137,693
Jan 20, 2026	18.55	18.73	18.41	18.57	18.57	0.49%	6,967,975
Jan 19, 2026	18.74	18.76	18.45	18.48	18.48	-1.65%	9,716,370
Jan 16, 2026	19.07	19.26	18.78	18.79	18.79	-1.42%	13,093,300
Jan 15, 2026	19.31	19.50	18.92	19.06	19.06	-3.15%	20,085,125
Jan 14, 2026	19.35	20.32	19.15	19.68	19.68	0.46%	34,267,770
Jan 13, 2026	19.40	20.09	19.00	19.59	19.59	1.93%	36,020,092
Jan 12, 2026	18.89	19.50	18.89	19.22	19.22	3.06%	26,643,960
Jan 9, 2026	17.87	18.82	17.87	18.65	18.65	4.54%	23,093,690
Jan 8, 2026	17.44	18.02	17.42	17.84	17.84	2.12%	10,715,090
Jan 7, 2026	17.69	17.72	17.45	17.47	17.47	-1.41%	6,603,200
Jan 6, 2026	17.69	17.82	17.57	17.72	17.72	-	9,522,013
Jan 5, 2026	17.18	17.73	17.13	17.72	17.72	3.57%	11,465,820
Dec 31, 2025	17.14	17.24	17.07	17.11	17.11	-0.12%	4,317,282
Dec 30, 2025	17.27	17.30	17.12	17.13	17.13	-1.04%	4,535,688
Dec 29, 2025	17.33	17.49	17.26	17.31	17.31	-0.75%	4,585,605
Dec 26, 2025	17.17	17.66	17.16	17.44	17.44	1.34%	8,397,653
Dec 25, 2025	17.10	17.26	17.09	17.21	17.21	0.41%	4,147,097
Dec 24, 2025	17.02	17.16	16.96	17.14	17.14	0.71%	4,590,765
Dec 23, 2025	17.35	17.36	16.96	17.02	17.02	-2.24%	7,623,952
Dec 22, 2025	17.30	17.42	17.19	17.41	17.41	0.23%	6,965,756
Dec 19, 2025	17.60	17.60	17.20	17.37	17.37	-2.31%	13,685,160
Dec 18, 2025	16.64	17.84	16.58	17.78	17.78	6.47%	21,172,070
Dec 17, 2025	16.54	16.90	16.46	16.70	16.70	0.91%	6,950,017