Sinocare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	15.42	16.28	15.42	16.26	-	2.46%	3,019,300
Mar 31, 2026	16.14	16.24	15.86	15.87	15.87	-1.67%	3,947,300
Mar 30, 2026	16.63	16.78	16.03	16.14	16.14	2.54%	6,109,500
Mar 27, 2026	15.42	15.79	15.30	15.74	15.74	1.81%	3,943,320
Mar 26, 2026	15.68	15.84	15.45	15.46	15.46	-1.40%	3,277,400
Mar 25, 2026	15.64	15.76	15.59	15.68	15.68	0.51%	3,366,875
Mar 24, 2026	15.65	15.70	15.43	15.60	15.60	1.04%	3,501,100
Mar 23, 2026	16.08	16.19	15.37	15.44	15.44	-4.81%	6,265,520
Mar 20, 2026	16.61	16.64	16.22	16.22	16.22	-2.05%	3,917,980
Mar 19, 2026	16.72	16.79	16.50	16.56	16.56	-1.55%	4,003,700
Mar 18, 2026	16.80	16.85	16.61	16.82	16.82	0.24%	3,608,009
Mar 17, 2026	16.85	17.11	16.76	16.78	16.78	-	5,153,112
Mar 16, 2026	16.90	16.92	16.74	16.78	16.78	-0.59%	3,684,017
Mar 13, 2026	16.90	16.98	16.83	16.88	16.88	-0.30%	3,563,154
Mar 12, 2026	17.09	17.11	16.86	16.93	16.93	-0.88%	4,066,796
Mar 11, 2026	17.10	17.27	17.01	17.08	17.08	-0.12%	3,819,100
Mar 10, 2026	17.00	17.14	16.95	17.10	17.10	1.00%	4,029,330
Mar 9, 2026	17.03	17.04	16.79	16.93	16.93	-1.28%	4,364,645
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