Skip to main content
logo
Sinocare Inc. (SHE:300298)
China flag China · Delayed Price · Currency is CNY
17.13
+0.29 (1.72%)
May 15, 2026, 9:51 AM CST

Sinocare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202617.0017.0016.8416.85--0.53%2,346,919
May 13, 202617.0017.0616.8716.9416.94-0.35%4,578,909
May 12, 202617.1917.1916.9617.0017.00-1.45%6,651,539
May 11, 202616.9917.2916.9217.2517.251.23%6,714,938
May 8, 202617.0017.1416.9717.0417.04-6,296,016
May 7, 202616.4917.1316.4517.0417.043.21%11,015,450
May 6, 202616.6416.7116.4516.5116.51-0.72%7,626,101
Apr 30, 202616.6016.7316.4916.6316.630.30%5,273,701
Apr 29, 202616.8416.9316.5216.5816.58-1.95%10,803,440
Apr 28, 202616.8817.2516.8416.9116.913.93%18,604,840
Apr 27, 202616.1316.3516.1116.2716.270.87%4,174,400
Apr 24, 202616.1216.2215.9416.1316.13-0.43%3,259,308
Apr 23, 202616.1616.3216.1116.2016.20-4,351,433
Apr 22, 202616.0616.2515.9816.2016.200.93%4,342,000
Apr 21, 202615.8816.1215.8716.0516.050.69%3,766,174
Apr 20, 202615.7415.9915.7415.9415.940.89%3,120,238
Apr 17, 202615.9215.9315.7215.8015.80-0.82%3,574,484
Apr 16, 202616.0316.0315.8215.9315.93-0.62%3,858,444
Apr 15, 202616.0616.1615.9216.0316.030.19%3,248,300
Apr 14, 202616.0516.1215.8116.0016.00-0.06%3,975,624
Apr 13, 202616.1216.2015.9716.0116.01-0.99%2,776,600
Apr 10, 202616.0416.2915.9716.1716.171.70%3,617,000
Apr 9, 202616.1616.2415.9015.9015.90-2.03%3,661,320
Apr 8, 202616.0516.2616.0316.2316.232.14%3,704,420
Apr 7, 202615.7315.9315.6215.8915.891.21%2,431,160
Apr 3, 202616.0716.1115.6915.7015.70-2.55%3,611,700
Apr 2, 202616.3416.4016.0716.1116.11-1.89%4,324,725
Apr 1, 202616.0116.4715.9216.4216.423.47%6,266,600
Mar 31, 202616.1416.2415.8615.8715.87-1.67%3,947,300
Mar 30, 202616.6316.7816.0316.1416.142.54%6,109,500
Mar 27, 202615.4215.7915.3015.7415.741.81%3,943,320
Mar 26, 202615.6815.8415.4515.4615.46-1.40%3,277,400
Mar 25, 202615.6415.7615.5915.6815.680.51%3,366,875
Mar 24, 202615.6515.7015.4315.6015.601.04%3,501,100
Mar 23, 202616.0816.1915.3715.4415.44-4.81%6,265,520
Mar 20, 202616.6116.6416.2216.2216.22-2.05%3,917,980
Mar 19, 202616.7216.7916.5016.5616.56-1.55%4,003,700
Mar 18, 202616.8016.8516.6116.8216.820.24%3,608,009
Mar 17, 202616.8517.1116.7616.7816.78-5,153,112
Mar 16, 202616.9016.9216.7416.7816.78-0.59%3,684,017
Mar 13, 202616.9016.9816.8316.8816.88-0.30%3,563,154
Mar 12, 202617.0917.1116.8616.9316.93-0.88%4,066,796
Mar 11, 202617.1017.2717.0117.0817.08-0.12%3,819,100
Mar 10, 202617.0017.1416.9517.1017.101.00%4,029,330
Mar 9, 202617.0317.0416.7916.9316.93-1.28%4,364,645
Mar 6, 202616.8217.1616.8217.1517.151.54%3,298,700
Mar 5, 202616.9417.0216.7716.8916.890.96%3,756,030
Mar 4, 202617.0417.1416.7216.7316.73-2.05%5,106,904
Mar 3, 202617.3117.4317.0217.0817.08-1.10%6,345,524
Mar 2, 202617.5917.6417.1517.2717.27-3.09%7,251,451