Sinocare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	19.10	19.10	17.99	18.06	18.06	-0.33%	7,812,511
Nov 12, 2026	18.57	18.62	18.08	18.12	18.12	-1.89%	7,107,500
Nov 11, 2026	18.59	18.75	18.20	18.47	18.47	-1.07%	6,893,531
Nov 10, 2026	18.82	18.89	18.47	18.67	18.67	-0.43%	7,423,730
Nov 9, 2026	19.10	19.25	18.75	18.75	18.75	-1.57%	9,357,457
Nov 6, 2026	18.60	19.27	18.52	19.05	19.05	0.11%	12,652,448
Nov 5, 2026	18.56	19.15	18.53	19.03	19.03	1.55%	14,778,817
Nov 4, 2026	18.50	18.84	18.40	18.74	18.74	-0.05%	13,349,228
Nov 3, 2026	18.70	18.98	18.42	18.75	18.75	-	13,462,807
Nov 2, 2026	18.20	18.94	17.98	18.75	18.75	4.11%	18,837,019
Oct 30, 2026	18.02	18.43	17.87	18.01	18.01	-0.66%	13,121,697
Oct 29, 2026	18.47	18.72	17.72	18.13	18.13	-2.37%	17,787,274
Oct 28, 2026	18.43	18.77	18.31	18.57	18.57	0.76%	17,325,715
Oct 27, 2026	19.12	19.33	18.40	18.43	18.43	-4.26%	25,362,785
Oct 26, 2026	18.19	19.44	18.00	19.25	19.25	6.89%	42,434,143
Oct 23, 2026	16.39	18.14	16.32	18.01	18.01	9.62%	35,491,807
Oct 22, 2026	16.51	16.62	16.32	16.43	16.43	-0.73%	5,305,704
Oct 21, 2026	16.58	16.68	16.44	16.55	16.55	-0.18%	4,910,900
Oct 20, 2026	16.21	16.58	16.07	16.58	16.58	2.35%	4,792,156
Oct 19, 2026	15.89	16.34	15.80	16.20	16.20	1.38%	5,039,720
Oct 16, 2026	16.44	16.63	15.85	15.98	15.98	-2.26%	5,159,369
Oct 15, 2026	16.32	16.63	16.18	16.35	16.35	-0.97%	4,908,590
Oct 14, 2026	16.40	16.53	16.33	16.51	16.51	0.67%	3,637,300
Oct 13, 2026	16.64	16.64	16.25	16.40	16.40	-2.15%	4,758,140
Oct 12, 2026	16.68	16.80	16.53	16.76	16.76	0.48%	5,851,900
Oct 9, 2026	15.94	16.75	15.94	16.68	16.68	4.25%	8,727,887
Oct 8, 2026	16.35	16.40	15.94	16.00	16.00	-1.84%	4,314,902
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