Sino Wealth Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	30.90	31.35	30.59	30.60	30.60	-1.58%	17,427,730
Feb 12, 2026	29.05	31.93	29.04	31.09	31.09	7.62%	43,963,195
Feb 11, 2026	28.85	29.20	28.72	28.89	28.89	0.14%	12,381,483
Feb 10, 2026	29.60	29.68	28.83	28.85	28.85	-2.96%	17,662,460
Feb 9, 2026	30.12	30.40	29.57	29.73	29.73	0.07%	16,285,750
Feb 6, 2026	29.93	30.46	29.48	29.71	29.71	-1.95%	12,494,220
Feb 5, 2026	30.08	30.76	29.45	30.30	30.30	-0.62%	15,662,909
Feb 4, 2026	30.31	30.65	29.50	30.49	30.49	-0.52%	19,622,630
Feb 3, 2026	30.91	31.38	30.42	30.65	30.65	0.79%	15,545,390
Feb 2, 2026	32.30	32.48	30.37	30.41	30.41	-7.23%	22,577,400
Jan 30, 2026	33.00	33.70	31.97	32.78	32.78	-1.15%	20,342,030
Jan 29, 2026	33.99	34.74	33.06	33.16	33.16	-3.27%	28,649,600
Jan 28, 2026	32.43	35.75	32.42	34.28	34.28	4.16%	49,114,609
Jan 27, 2026	30.91	33.49	30.59	32.91	32.91	6.06%	38,583,683
Jan 26, 2026	31.95	32.00	30.91	31.03	31.03	-2.73%	19,882,170
Jan 23, 2026	31.68	32.01	31.31	31.90	31.90	-0.28%	23,743,432
Jan 22, 2026	31.52	32.12	30.69	31.99	31.99	1.81%	31,382,870
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