Sinocare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	16.11	16.43	16.11	16.30	16.30	1.24%	3,488,528
Sep 29, 2026	16.27	16.32	16.05	16.10	16.10	-0.56%	3,384,258
Sep 28, 2026	16.18	16.44	16.12	16.19	16.19	0.25%	3,703,199
Sep 24, 2026	16.30	16.47	16.14	16.15	16.15	-1.16%	3,748,875
Sep 23, 2026	16.33	16.46	16.23	16.34	16.34	-	3,207,600
Sep 22, 2026	16.45	16.47	16.16	16.34	16.34	-0.61%	5,271,052
Sep 21, 2026	15.60	16.45	15.60	16.44	16.44	5.18%	7,148,740
Sep 18, 2026	15.60	15.87	15.60	15.63	15.63	0.26%	3,171,772
Sep 17, 2026	15.34	15.65	15.28	15.59	15.59	0.91%	2,759,957
Sep 16, 2026	15.46	15.65	15.34	15.45	15.45	0.13%	3,509,612
Sep 15, 2026	15.37	15.48	15.33	15.43	15.43	0.52%	2,627,100
Sep 14, 2026	15.17	15.39	15.13	15.35	15.35	1.12%	2,848,059
Sep 11, 2026	15.33	15.42	15.10	15.18	15.18	-1.94%	3,183,473
Sep 10, 2026	15.51	15.59	15.32	15.48	15.48	-0.45%	2,576,336
Sep 9, 2026	15.86	15.86	15.55	15.55	15.55	-2.20%	3,459,907
Sep 8, 2026	15.77	15.99	15.73	15.90	15.90	0.70%	2,983,500
Sep 7, 2026	15.92	16.09	15.79	15.79	15.79	-1.37%	3,933,400
Sep 4, 2026	15.79	16.13	15.71	16.01	16.01	1.84%	4,329,964
Sep 3, 2026	15.98	16.03	15.67	15.72	15.72	-1.38%	2,986,012
Sep 2, 2026	16.02	16.11	15.83	15.94	15.94	-0.87%	2,773,400
Sep 1, 2026	16.04	16.21	15.97	16.08	16.08	0.75%	3,354,397
Aug 31, 2026	16.02	16.07	15.88	15.96	15.96	-0.75%	2,897,032
Aug 28, 2026	16.13	16.17	16.03	16.08	16.08	-0.31%	2,404,557
Aug 27, 2026	16.10	16.26	16.02	16.13	16.13	-0.31%	2,751,100
Aug 26, 2026	16.36	16.53	16.16	16.18	16.18	-0.86%	3,294,130
Aug 25, 2026	15.90	16.33	15.80	16.32	16.32	2.58%	4,545,590
Aug 24, 2026	16.04	16.10	15.76	15.91	15.91	-0.87%	4,370,968
Aug 21, 2026	16.26	16.33	15.92	16.05	16.05	-2.13%	5,723,600
Aug 20, 2026	15.99	16.60	15.99	16.40	16.40	4.06%	8,559,307
Aug 19, 2026	15.92	16.05	15.68	15.76	15.76	-1.01%	4,992,300
Aug 18, 2026	16.16	16.27	15.89	15.92	15.92	-1.49%	5,276,500
Aug 17, 2026	16.30	16.37	15.98	16.16	16.16	-1.46%	6,173,500
Aug 14, 2026	16.52	16.78	16.31	16.40	16.40	-0.91%	5,996,000
Aug 13, 2026	16.40	16.73	16.28	16.55	16.55	0.55%	7,305,462
Aug 12, 2026	16.54	16.78	16.40	16.46	16.46	-0.66%	6,124,723
Aug 11, 2026	16.56	16.84	16.45	16.57	16.57	-0.18%	6,889,516
Aug 10, 2026	16.36	16.77	16.29	16.60	16.60	1.53%	7,875,300
Aug 7, 2026	16.14	16.41	15.91	16.35	16.35	1.18%	6,885,081
Aug 6, 2026	16.52	16.59	16.13	16.16	16.16	-2.18%	7,155,000
Aug 5, 2026	16.23	16.55	16.11	16.52	16.52	2.10%	10,540,706
Aug 4, 2026	15.77	16.26	15.60	16.18	16.18	-2.24%	12,271,576
Aug 3, 2026	16.35	16.66	16.31	16.55	16.55	1.22%	7,368,097
Jul 31, 2026	16.08	16.35	15.84	16.35	16.35	1.68%	8,264,261
Jul 30, 2026	15.89	16.23	15.82	16.08	16.08	1.20%	6,744,234
Jul 29, 2026	15.59	15.95	15.59	15.89	15.89	2.12%	6,834,900
Jul 28, 2026	15.38	15.63	15.29	15.56	15.56	0.52%	5,147,800
Jul 27, 2026	15.00	15.53	14.88	15.48	15.48	3.06%	5,934,044
Jul 24, 2026	15.33	15.46	14.99	15.02	15.02	-2.59%	6,567,100
Jul 23, 2026	15.71	15.78	15.28	15.42	15.42	-2.16%	7,753,160
Jul 22, 2026	15.84	15.88	15.53	15.76	15.76	-1.01%	9,679,077