Sino Wealth Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	29.47	32.09	29.47	31.74	-	1.02%	27,120,519
Jan 21, 2026	30.99	31.80	30.70	31.42	31.42	0.45%	29,214,000
Jan 20, 2026	29.90	32.18	29.90	31.28	31.28	4.20%	43,095,650
Jan 19, 2026	29.97	30.24	29.45	30.02	30.02	-0.76%	13,558,230
Jan 16, 2026	29.47	30.55	29.47	30.25	30.25	2.16%	19,667,862
Jan 15, 2026	29.21	29.62	28.54	29.61	29.61	1.40%	15,330,082
Jan 14, 2026	29.70	30.13	28.81	29.20	29.20	-1.25%	18,355,210
Jan 13, 2026	31.05	31.06	29.48	29.57	29.57	-4.61%	21,935,500
Jan 12, 2026	30.30	31.07	30.13	31.00	31.00	3.33%	25,417,920
Jan 9, 2026	29.87	30.04	29.44	30.00	30.00	1.11%	18,541,790
Jan 8, 2026	29.45	30.05	29.42	29.67	29.67	-0.24%	14,076,450
Jan 7, 2026	29.75	29.98	29.37	29.74	29.74	0.64%	16,983,650
Jan 6, 2026	28.90	29.80	28.87	29.55	29.55	1.86%	18,334,330
Jan 5, 2026	28.28	29.01	28.21	29.01	29.01	3.50%	13,658,040
Dec 31, 2025	28.95	29.16	28.00	28.03	28.03	-3.11%	14,811,950
Dec 30, 2025	28.61	29.45	28.52	28.93	28.93	0.52%	12,109,350
Dec 29, 2025	28.74	29.52	28.56	28.78	28.78	0.17%	13,045,200
Dec 26, 2025	29.03	29.34	28.60	28.73	28.73	-1.68%	11,342,158
Dec 25, 2025	28.99	29.35	28.71	29.22	29.22	0.52%	12,092,450
Dec 24, 2025	28.07	29.27	28.00	29.07	29.07	3.97%	19,035,580
Dec 23, 2025	28.28	28.61	27.82	27.96	27.96	-1.55%	11,152,160
Dec 22, 2025	28.35	28.87	28.21	28.40	28.40	0.89%	9,521,229
Dec 19, 2025	28.74	29.07	28.01	28.15	28.15	-0.60%	11,091,770
Dec 18, 2025	28.36	29.13	28.28	28.32	28.32	-0.88%	10,502,380
Dec 17, 2025	28.13	28.58	27.51	28.57	28.57	1.56%	14,736,233
Dec 16, 2025	28.90	29.18	27.90	28.13	28.13	-3.40%	15,023,610
Dec 15, 2025	29.09	30.17	28.50	29.12	29.12	-0.95%	16,232,900
Dec 12, 2025	29.66	30.00	29.02	29.40	29.40	-0.94%	18,016,170
Dec 11, 2025	30.60	30.67	29.66	29.68	29.68	-3.61%	22,106,750
Dec 10, 2025	28.73	30.88	28.72	30.79	30.79	6.06%	39,724,790
Dec 9, 2025	29.27	29.58	29.01	29.03	29.03	-2.02%	13,618,170
Dec 8, 2025	29.30	29.88	29.00	29.63	29.63	0.65%	21,043,325
Dec 5, 2025	28.91	29.56	28.45	29.44	29.44	1.83%	17,969,190
Dec 4, 2025	28.59	29.16	28.55	28.91	28.91	0.45%	13,652,730
Dec 3, 2025	29.02	29.15	28.60	28.78	28.78	-1.34%	11,449,010
Dec 2, 2025	29.35	29.50	28.88	29.17	29.17	-2.02%	15,816,650
Dec 1, 2025	28.50	29.96	28.10	29.77	29.77	4.71%	26,713,770
Nov 28, 2025	28.20	28.64	28.19	28.43	28.43	-0.14%	11,277,870
Nov 27, 2025	27.67	29.41	27.66	28.47	28.47	2.37%	21,219,980
Nov 26, 2025	27.26	28.20	27.09	27.81	27.81	1.57%	14,898,970
Nov 25, 2025	26.50	28.36	26.43	27.38	27.38	3.79%	21,010,460
Nov 24, 2025	26.31	26.65	25.66	26.38	26.38	1.07%	11,974,220
Nov 21, 2025	27.61	27.97	26.10	26.10	26.10	-7.25%	19,442,426
Nov 20, 2025	29.30	29.39	27.90	28.14	28.14	-2.43%	17,643,356
Nov 19, 2025	28.15	29.50	28.12	28.84	28.84	2.96%	28,603,210
Nov 18, 2025	28.23	28.56	27.80	28.01	28.01	-1.48%	13,464,520
Nov 17, 2025	28.18	28.77	28.18	28.43	28.43	0.89%	16,950,720
Nov 14, 2025	28.78	29.08	28.14	28.18	28.18	-3.43%	20,330,390
Nov 13, 2025	26.95	30.48	26.69	29.18	29.18	8.27%	42,064,010
Nov 12, 2025	27.60	27.68	26.71	26.95	26.95	-2.60%	15,315,870