Sinocare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	15.57	15.57	14.94	14.95	-	-0.99%	1,449,400
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
Apr 30, 2026	16.60	16.73	16.49	16.63	16.63	0.30%	5,273,701
Apr 29, 2026	16.84	16.93	16.52	16.58	16.58	-1.95%	10,803,440
Apr 28, 2026	16.88	17.25	16.84	16.91	16.91	3.93%	18,604,840
Apr 27, 2026	16.13	16.35	16.11	16.27	16.27	0.87%	4,174,400
Apr 24, 2026	16.12	16.22	15.94	16.13	16.13	-0.43%	3,259,308
Apr 23, 2026	16.16	16.32	16.11	16.20	16.20	-	4,351,433
Apr 22, 2026	16.06	16.25	15.98	16.20	16.20	0.93%	4,342,000
Apr 21, 2026	15.88	16.12	15.87	16.05	16.05	0.69%	3,766,174
Apr 20, 2026	15.74	15.99	15.74	15.94	15.94	0.89%	3,120,238
Apr 17, 2026	15.92	15.93	15.72	15.80	15.80	-0.82%	3,574,484
Apr 16, 2026	16.03	16.03	15.82	15.93	15.93	-0.62%	3,858,444
Apr 15, 2026	16.06	16.16	15.92	16.03	16.03	0.19%	3,248,300
Apr 14, 2026	16.05	16.12	15.81	16.00	16.00	-0.06%	3,975,624
Apr 13, 2026	16.12	16.20	15.97	16.01	16.01	-0.99%	2,776,600
Apr 10, 2026	16.04	16.29	15.97	16.17	16.17	1.70%	3,617,000
Apr 9, 2026	16.16	16.24	15.90	15.90	15.90	-2.03%	3,661,320
Apr 8, 2026	16.05	16.26	16.03	16.23	16.23	2.14%	3,704,420
Apr 7, 2026	15.73	15.93	15.62	15.89	15.89	1.21%	2,431,160
Apr 3, 2026	16.07	16.11	15.69	15.70	15.70	-2.55%	3,611,700
Apr 2, 2026	16.34	16.40	16.07	16.11	16.11	-1.89%	4,324,725
Apr 1, 2026	16.01	16.47	15.92	16.42	16.42	3.47%	6,266,600
Mar 31, 2026	16.14	16.24	15.86	15.87	15.87	-1.67%	3,947,300
Mar 30, 2026	16.63	16.78	16.03	16.14	16.14	2.54%	6,109,500
Mar 27, 2026	15.42	15.79	15.30	15.74	15.74	1.81%	3,943,320
Mar 26, 2026	15.68	15.84	15.45	15.46	15.46	-1.40%	3,277,400
Mar 25, 2026	15.64	15.76	15.59	15.68	15.68	0.51%	3,366,875
Mar 24, 2026	15.65	15.70	15.43	15.60	15.60	1.04%	3,501,100
Mar 23, 2026	16.08	16.19	15.37	15.44	15.44	-4.81%	6,265,520