Sino Wealth Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	22.43	23.05	22.41	22.74	22.74	0.40%	5,163,135
Aug 20, 2026	22.51	23.06	22.35	22.65	22.65	1.57%	7,358,360
Aug 19, 2026	23.20	23.35	22.16	22.30	22.30	-5.75%	9,755,798
Aug 18, 2026	23.78	23.96	23.30	23.66	23.66	-0.63%	8,829,857
Aug 17, 2026	23.00	23.84	22.93	23.81	23.81	2.98%	10,751,451
Aug 14, 2026	23.08	23.25	22.75	23.12	23.12	1.18%	6,656,090
Aug 13, 2026	23.40	23.58	22.84	22.85	22.85	-1.51%	10,985,560
Aug 12, 2026	22.98	23.35	22.86	23.20	23.20	1.22%	7,827,688
Aug 11, 2026	22.65	23.18	22.55	22.92	22.92	0.22%	8,087,176
Aug 10, 2026	23.20	23.20	22.45	22.87	22.87	-1.21%	9,890,661
Aug 7, 2026	22.80	23.20	22.35	23.15	23.15	1.54%	11,909,350
Aug 6, 2026	22.50	23.00	22.30	22.80	22.80	0.09%	10,879,294
Aug 5, 2026	22.04	22.98	21.96	22.78	22.78	3.36%	14,152,601
Aug 4, 2026	21.36	22.17	21.33	22.04	22.04	3.77%	12,801,701
Aug 3, 2026	21.03	21.54	21.03	21.24	21.24	-0.05%	9,952,672
Jul 31, 2026	21.92	22.11	21.23	21.25	21.25	1.29%	13,515,122
Jul 30, 2026	21.52	21.80	20.80	20.98	20.98	-3.98%	10,913,225
Jul 29, 2026	21.14	21.91	20.91	21.85	21.85	3.11%	10,397,556
Jul 28, 2026	21.70	22.00	21.06	21.19	21.19	-4.03%	9,038,218
Jul 27, 2026	21.74	22.25	21.32	22.08	22.08	1.47%	8,600,735
Jul 24, 2026	21.49	22.29	21.41	21.76	21.76	-0.50%	9,265,109
Jul 23, 2026	22.34	22.66	21.75	21.87	21.87	-2.67%	10,055,512
Jul 22, 2026	22.70	23.39	22.34	22.47	22.47	-2.01%	15,357,620
Jul 21, 2026	21.84	22.99	20.60	22.93	22.93	4.99%	17,824,183
Jul 20, 2026	23.31	23.45	21.48	21.84	21.84	-5.04%	21,089,578
Jul 17, 2026	24.22	24.50	22.38	23.00	23.00	-5.54%	23,229,027
Jul 16, 2026	24.80	25.80	24.16	24.35	24.35	-3.10%	19,130,779
Jul 15, 2026	26.70	27.70	25.00	25.13	25.13	-5.77%	18,936,525
Jul 14, 2026	27.04	27.41	25.54	26.67	26.67	-1.04%	17,030,301
Jul 13, 2026	28.49	29.15	26.75	26.95	26.95	-6.49%	21,938,449
Jul 10, 2026	30.65	31.19	28.82	28.82	28.82	-4.82%	27,496,210
Jul 9, 2026	30.31	30.40	29.02	30.38	30.28	1.54%	20,910,420
Jul 8, 2026	30.38	30.95	28.92	29.92	29.82	-2.35%	21,255,472
Jul 7, 2026	30.60	31.45	30.06	30.64	30.54	-0.62%	20,185,580
Jul 6, 2026	31.89	31.95	29.88	30.83	30.73	-2.19%	23,021,500
Jul 3, 2026	32.50	33.69	31.47	31.52	31.42	-3.58%	27,002,971
Jul 2, 2026	34.33	34.95	32.48	32.69	32.58	-5.27%	35,397,391
Jul 1, 2026	32.30	37.68	32.18	34.51	34.40	7.68%	56,214,817
Jun 30, 2026	30.22	32.30	29.71	32.05	31.94	6.09%	31,829,764
Jun 29, 2026	30.89	31.46	29.40	30.21	30.11	-2.42%	30,381,809
Jun 26, 2026	32.01	32.73	30.59	30.96	30.86	-4.97%	30,799,750
Jun 25, 2026	31.48	33.00	30.00	32.58	32.47	3.43%	44,992,087
Jun 24, 2026	29.72	31.79	29.20	31.50	31.40	4.93%	29,393,393
Jun 23, 2026	31.00	31.10	29.46	30.02	29.92	-3.66%	35,708,261
Jun 22, 2026	29.00	31.18	28.70	31.16	31.06	8.19%	40,908,222
Jun 18, 2026	28.08	29.00	28.05	28.80	28.71	1.98%	22,250,510
Jun 17, 2026	26.70	28.55	26.69	28.24	28.15	4.25%	21,188,240
Jun 16, 2026	26.48	27.37	26.42	27.09	27.00	1.61%	14,283,910
Jun 15, 2026	25.90	26.72	25.31	26.66	26.57	3.61%	19,042,240
Jun 12, 2026	27.55	27.72	25.51	25.73	25.65	-5.27%	26,779,730