Sinocare Inc. (SHE:300298)
China · Delayed Price · Currency is CNY 15.64
+0.42 (2.76%)
Jul 15, 2026, 11:54 AM CST
Sinocare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 14.22 | 15.68 | 14.22 | 15.59 | - | 2.43% | 7,860,376 |
| Jul 14, 2026 | 14.80 | 15.87 | 14.80 | 15.22 | 15.22 | 3.61% | 12,795,809 |
| Jul 13, 2026 | 14.47 | 14.79 | 14.45 | 14.69 | 14.69 | 1.10% | 7,267,658 |
| Jul 10, 2026 | 14.22 | 14.77 | 14.02 | 14.53 | 14.53 | 2.04% | 7,308,233 |
| Jul 9, 2026 | 14.35 | 14.62 | 14.12 | 14.24 | 14.24 | -1.04% | 5,282,700 |
| Jul 8, 2026 | 14.41 | 14.64 | 14.21 | 14.39 | 14.39 | 0.07% | 5,181,803 |
| Jul 7, 2026 | 14.85 | 14.94 | 14.36 | 14.38 | 14.38 | -3.68% | 5,481,262 |
| Jul 6, 2026 | 14.90 | 15.16 | 14.84 | 14.93 | 14.93 | -0.40% | 6,130,137 |
| Jul 3, 2026 | 14.77 | 14.99 | 14.70 | 14.99 | 14.99 | 1.97% | 6,521,139 |
| Jul 2, 2026 | 14.36 | 14.89 | 14.33 | 14.70 | 14.70 | 2.23% | 7,843,341 |
| Jul 1, 2026 | 13.90 | 14.45 | 13.85 | 14.38 | 14.38 | 3.08% | 5,394,888 |
| Jun 30, 2026 | 13.98 | 14.14 | 13.78 | 13.95 | 13.95 | -0.78% | 3,995,494 |
| Jun 29, 2026 | 13.65 | 14.18 | 13.37 | 14.06 | 14.06 | 3.00% | 6,048,511 |
| Jun 26, 2026 | 14.04 | 14.09 | 13.61 | 13.65 | 13.65 | -2.92% | 4,355,916 |
| Jun 25, 2026 | 14.15 | 14.25 | 13.76 | 14.06 | 14.06 | -0.92% | 4,794,055 |
| Jun 24, 2026 | 14.65 | 14.84 | 14.16 | 14.19 | 14.19 | -2.34% | 5,502,149 |
| Jun 23, 2026 | 14.28 | 14.70 | 14.22 | 14.53 | 14.53 | 1.68% | 5,035,494 |
| Jun 22, 2026 | 14.29 | 14.31 | 13.79 | 14.29 | 14.29 | - | 4,952,066 |
| Jun 18, 2026 | 14.45 | 14.65 | 14.28 | 14.29 | 14.29 | -1.31% | 4,001,500 |
| Jun 17, 2026 | 14.62 | 14.65 | 14.37 | 14.48 | 14.48 | -1.16% | 3,583,300 |
| Jun 16, 2026 | 14.88 | 14.88 | 14.62 | 14.65 | 14.65 | -1.81% | 3,508,398 |
| Jun 15, 2026 | 14.78 | 14.97 | 14.64 | 14.92 | 14.92 | 0.81% | 4,829,516 |
| Jun 12, 2026 | 14.58 | 14.80 | 14.36 | 14.80 | 14.80 | 2.14% | 5,708,393 |
| Jun 11, 2026 | 14.55 | 14.60 | 14.13 | 14.49 | 14.49 | -0.55% | 5,439,948 |
| Jun 10, 2026 | 14.50 | 14.61 | 14.20 | 14.57 | 14.57 | 0.48% | 5,074,800 |
| Jun 9, 2026 | 14.78 | 14.80 | 14.50 | 14.50 | 14.50 | -1.49% | 3,701,237 |
| Jun 8, 2026 | 15.02 | 15.03 | 14.66 | 14.72 | 14.72 | -1.60% | 4,267,700 |
| Jun 5, 2026 | 14.92 | 15.13 | 14.84 | 14.96 | 14.96 | 0.81% | 3,730,051 |
| Jun 4, 2026 | 15.08 | 15.19 | 14.84 | 14.84 | 14.84 | -1.72% | 3,359,400 |
| Jun 3, 2026 | 15.51 | 15.51 | 15.10 | 15.10 | 15.10 | -2.64% | 4,559,087 |
| Jun 2, 2026 | 15.73 | 15.85 | 15.51 | 15.51 | 15.51 | -1.34% | 4,090,475 |
| Jun 1, 2026 | 15.58 | 15.76 | 15.50 | 15.72 | 15.72 | 0.96% | 3,830,999 |
| May 29, 2026 | 15.57 | 15.75 | 15.51 | 15.57 | 15.57 | - | 4,697,072 |
| May 28, 2026 | 15.78 | 15.81 | 15.39 | 15.57 | 15.57 | -1.33% | 3,995,125 |
| May 27, 2026 | 16.01 | 16.06 | 15.58 | 15.78 | 15.78 | -1.68% | 4,744,522 |
| May 26, 2026 | 16.24 | 16.33 | 15.90 | 16.05 | 16.05 | -1.41% | 3,624,446 |
| May 25, 2026 | 16.42 | 16.60 | 16.17 | 16.28 | 16.28 | -1.03% | 4,053,300 |
| May 22, 2026 | 16.57 | 16.57 | 16.21 | 16.45 | 16.45 | -0.24% | 6,296,792 |
| May 21, 2026 | 16.76 | 17.00 | 16.41 | 16.49 | 16.49 | -1.43% | 6,796,200 |
| May 20, 2026 | 16.88 | 16.94 | 16.62 | 16.73 | 16.73 | -1.24% | 4,161,058 |
| May 19, 2026 | 16.66 | 16.99 | 16.66 | 16.94 | 16.94 | 1.44% | 3,892,400 |
| May 18, 2026 | 16.83 | 16.88 | 16.62 | 16.70 | 16.70 | -0.77% | 4,514,885 |
| May 15, 2026 | 16.81 | 17.20 | 16.74 | 16.83 | 16.83 | -0.06% | 5,916,886 |
| May 14, 2026 | 16.93 | 17.03 | 16.73 | 16.84 | 16.84 | -0.59% | 6,095,667 |
| May 13, 2026 | 17.00 | 17.06 | 16.87 | 16.94 | 16.94 | -0.35% | 4,578,909 |
| May 12, 2026 | 17.19 | 17.19 | 16.96 | 17.00 | 17.00 | -1.45% | 6,651,539 |
| May 11, 2026 | 16.99 | 17.29 | 16.92 | 17.25 | 17.25 | 1.23% | 6,714,938 |
| May 8, 2026 | 17.00 | 17.14 | 16.97 | 17.04 | 17.04 | - | 6,296,016 |
| May 7, 2026 | 16.49 | 17.13 | 16.45 | 17.04 | 17.04 | 3.21% | 11,015,450 |
| May 6, 2026 | 16.64 | 16.71 | 16.45 | 16.51 | 16.51 | -0.72% | 7,626,101 |