Skip to main content
logo
Sinocare Inc. (SHE:300298)
China flag China · Delayed Price · Currency is CNY
18.01
+1.58 (9.62%)
Oct 23, 2026, 3:04 PM CST

Sinocare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202616.4418.1416.4318.0118.019.62%35,749,207
Oct 22, 202616.5116.6216.3216.4316.43-0.73%5,305,704
Oct 21, 202616.5816.6816.4416.5516.55-0.18%4,910,900
Oct 20, 202616.2116.5816.0716.5816.582.35%4,792,156
Oct 19, 202615.8916.3415.8016.2016.201.38%5,039,720
Oct 16, 202616.4416.6315.8515.9815.98-2.26%5,159,369
Oct 15, 202616.3216.6316.1816.3516.35-0.97%4,908,590
Oct 14, 202616.4016.5316.3316.5116.510.67%3,637,300
Oct 13, 202616.6416.6416.2516.4016.40-2.15%4,758,140
Oct 12, 202616.6816.8016.5316.7616.760.48%5,851,900
Oct 9, 202615.9416.7515.9416.6816.684.25%8,727,887
Oct 8, 202616.3516.4015.9416.0016.00-1.84%4,314,902
Sep 30, 202616.1116.4316.1116.3016.301.24%3,488,528
Sep 29, 202616.2716.3216.0516.1016.10-0.56%3,384,258
Sep 28, 202616.1816.4416.1216.1916.190.25%3,703,199
Sep 24, 202616.3016.4716.1416.1516.15-1.16%3,748,875
Sep 23, 202616.3316.4616.2316.3416.34-3,207,600
Sep 22, 202616.4516.4716.1616.3416.34-0.61%5,271,052
Sep 21, 202615.6016.4515.6016.4416.445.18%7,148,740
Sep 18, 202615.6015.8715.6015.6315.630.26%3,171,772
Sep 17, 202615.3415.6515.2815.5915.590.91%2,759,957
Sep 16, 202615.4615.6515.3415.4515.450.13%3,509,612
Sep 15, 202615.3715.4815.3315.4315.430.52%2,627,100
Sep 14, 202615.1715.3915.1315.3515.351.12%2,848,059
Sep 11, 202615.3315.4215.1015.1815.18-1.94%3,183,473
Sep 10, 202615.5115.5915.3215.4815.48-0.45%2,576,336
Sep 9, 202615.8615.8615.5515.5515.55-2.20%3,459,907
Sep 8, 202615.7715.9915.7315.9015.900.70%2,983,500
Sep 7, 202615.9216.0915.7915.7915.79-1.37%3,933,400
Sep 4, 202615.7916.1315.7116.0116.011.84%4,329,964
Sep 3, 202615.9816.0315.6715.7215.72-1.38%2,986,012
Sep 2, 202616.0216.1115.8315.9415.94-0.87%2,773,400
Sep 1, 202616.0416.2115.9716.0816.080.75%3,354,397
Aug 31, 202616.0216.0715.8815.9615.96-0.75%2,897,032
Aug 28, 202616.1316.1716.0316.0816.08-0.31%2,404,557
Aug 27, 202616.1016.2616.0216.1316.13-0.31%2,751,100
Aug 26, 202616.3616.5316.1616.1816.18-0.86%3,294,130
Aug 25, 202615.9016.3315.8016.3216.322.58%4,545,590
Aug 24, 202616.0416.1015.7615.9115.91-0.87%4,370,968
Aug 21, 202616.2616.3315.9216.0516.05-2.13%5,723,600
Aug 20, 202615.9916.6015.9916.4016.404.06%8,559,307
Aug 19, 202615.9216.0515.6815.7615.76-1.01%4,992,300
Aug 18, 202616.1616.2715.8915.9215.92-1.49%5,276,500
Aug 17, 202616.3016.3715.9816.1616.16-1.46%6,173,500
Aug 14, 202616.5216.7816.3116.4016.40-0.91%5,996,000
Aug 13, 202616.4016.7316.2816.5516.550.55%7,305,462
Aug 12, 202616.5416.7816.4016.4616.46-0.66%6,124,723
Aug 11, 202616.5616.8416.4516.5716.57-0.18%6,889,516
Aug 10, 202616.3616.7716.2916.6016.601.53%7,875,300
Aug 7, 202616.1416.4115.9116.3516.351.18%6,885,081