Sinocare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,276,600
Aug 17, 2026	16.30	16.37	15.98	16.16	16.16	-1.46%	6,173,800
Aug 14, 2026	16.52	16.78	16.31	16.40	16.40	-0.91%	5,996,500
Aug 13, 2026	16.40	16.73	16.28	16.55	16.55	0.55%	7,306,462
Aug 12, 2026	16.54	16.78	16.40	16.46	16.46	-0.66%	6,125,123
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%	10,540,700
Aug 4, 2026	15.77	16.26	15.60	16.18	16.18	-2.24%	12,271,570
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%	8,269,461
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%	6,836,500
Jul 28, 2026	15.38	15.63	15.29	15.56	15.56	0.52%	5,148,400
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
Jul 21, 2026	15.84	16.28	15.78	15.92	15.92	0.06%	11,445,100
Jul 20, 2026	15.57	15.91	15.49	15.91	15.91	1.66%	11,105,493
Jul 17, 2026	15.85	16.20	15.62	15.65	15.65	-1.88%	13,601,272
Jul 16, 2026	15.53	16.01	15.40	15.95	15.95	2.11%	11,639,978
Jul 15, 2026	15.22	15.87	15.01	15.62	15.62	2.63%	13,317,442
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