Skip to main content
logo
Sinocare Inc. (SHE:300298)
China flag China · Delayed Price · Currency is CNY
14.19
-0.34 (-2.34%)
Jun 24, 2026, 3:04 PM CST

Sinocare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202614.4514.8414.1914.20--2.27%5,141,911
Jun 23, 202614.2814.7014.2214.5314.531.68%5,035,494
Jun 22, 202614.2914.3113.7914.2914.29-4,952,066
Jun 18, 202614.4514.6514.2814.2914.29-1.31%4,001,500
Jun 17, 202614.6214.6514.3714.4814.48-1.16%3,583,300
Jun 16, 202614.8814.8814.6214.6514.65-1.81%3,508,398
Jun 15, 202614.7814.9714.6414.9214.920.81%4,829,516
Jun 12, 202614.5814.8014.3614.8014.802.14%5,708,393
Jun 11, 202614.5514.6014.1314.4914.49-0.55%5,439,948
Jun 10, 202614.5014.6114.2014.5714.570.48%5,074,800
Jun 9, 202614.7814.8014.5014.5014.50-1.49%3,701,237
Jun 8, 202615.0215.0314.6614.7214.72-1.60%4,267,700
Jun 5, 202614.9215.1314.8414.9614.960.81%3,730,051
Jun 4, 202615.0815.1914.8414.8414.84-1.72%3,359,400
Jun 3, 202615.5115.5115.1015.1015.10-2.64%4,559,087
Jun 2, 202615.7315.8515.5115.5115.51-1.34%4,090,475
Jun 1, 202615.5815.7615.5015.7215.720.96%3,830,999
May 29, 202615.5715.7515.5115.5715.57-4,697,072
May 28, 202615.7815.8115.3915.5715.57-1.33%3,995,125
May 27, 202616.0116.0615.5815.7815.78-1.68%4,744,522
May 26, 202616.2416.3315.9016.0516.05-1.41%3,624,446
May 25, 202616.4216.6016.1716.2816.28-1.03%4,053,300
May 22, 202616.5716.5716.2116.4516.45-0.24%6,296,792
May 21, 202616.7617.0016.4116.4916.49-1.43%6,796,200
May 20, 202616.8816.9416.6216.7316.73-1.24%4,161,058
May 19, 202616.6616.9916.6616.9416.941.44%3,892,400
May 18, 202616.8316.8816.6216.7016.70-0.77%4,514,885
May 15, 202616.8117.2016.7416.8316.83-0.06%5,916,886
May 14, 202616.9317.0316.7316.8416.84-0.59%6,095,667
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