Sino Wealth Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	29.36	32.43	29.33	31.43	31.43	6.18%	55,624,470
May 28, 2026	29.21	30.08	29.01	29.60	29.60	0.03%	30,069,210
May 27, 2026	28.13	30.48	28.13	29.59	29.59	5.49%	48,036,200
May 26, 2026	28.86	28.86	27.33	28.05	28.05	-3.77%	20,356,810
May 25, 2026	27.99	29.15	27.62	29.15	29.15	4.67%	20,923,710
May 22, 2026	27.21	28.10	27.05	27.85	27.85	3.15%	11,758,020
May 21, 2026	28.90	29.00	26.94	27.00	27.00	-6.05%	17,334,910
May 20, 2026	27.80	28.80	27.71	28.74	28.74	2.64%	16,771,400
May 19, 2026	27.51	28.01	26.93	28.00	28.00	1.12%	10,952,700
May 18, 2026	27.56	28.03	27.27	27.69	27.69	-0.04%	9,049,297
May 15, 2026	28.35	28.55	27.51	27.70	27.70	-1.42%	12,295,570
May 14, 2026	28.65	28.95	28.06	28.10	28.10	-1.61%	15,531,390
May 13, 2026	27.41	28.60	27.17	28.56	28.56	2.88%	15,151,780
May 12, 2026	28.17	28.18	27.50	27.76	27.76	-2.01%	10,845,400
May 11, 2026	27.88	28.50	27.81	28.33	28.33	2.76%	15,970,500
May 8, 2026	27.50	27.70	27.15	27.57	27.57	-0.43%	9,767,461
May 7, 2026	27.66	27.73	27.36	27.69	27.69	0.36%	11,145,160
May 6, 2026	27.61	28.15	27.55	27.59	27.59	0.91%	14,488,730
Apr 30, 2026	27.06	27.50	26.90	27.34	27.34	1.41%	8,945,144
Apr 29, 2026	26.60	27.06	26.42	26.96	26.96	0.56%	8,183,082
Apr 28, 2026	27.36	27.36	26.65	26.81	26.81	-2.44%	9,250,723
Apr 27, 2026	27.32	27.59	26.93	27.48	27.48	0.11%	9,872,730
Apr 24, 2026	27.53	27.92	27.25	27.45	27.45	0.73%	12,312,840
Apr 23, 2026	27.56	27.68	26.71	27.25	27.25	0.93%	16,147,870
Apr 22, 2026	26.45	27.08	26.42	27.00	27.00	1.81%	9,387,368
Apr 21, 2026	26.84	26.84	26.25	26.52	26.52	-1.27%	8,934,560
Apr 20, 2026	25.80	27.20	25.76	26.86	26.86	4.11%	16,736,690
Apr 17, 2026	25.18	25.92	25.18	25.80	25.80	1.78%	8,612,627
Apr 16, 2026	25.27	25.52	25.12	25.35	25.35	0.52%	7,927,402
Apr 15, 2026	25.55	25.96	25.15	25.22	25.22	-1.18%	10,834,300
Apr 14, 2026	25.21	25.52	25.10	25.52	25.52	1.84%	8,185,171
Apr 13, 2026	24.80	25.28	24.77	25.06	25.06	0.12%	6,106,975
Apr 10, 2026	25.02	25.35	24.95	25.03	25.03	1.30%	8,210,709
Apr 9, 2026	24.67	24.89	24.46	24.71	24.71	-1.36%	8,582,752
Apr 8, 2026	24.93	25.09	24.60	25.05	25.05	2.54%	14,755,510
Apr 7, 2026	23.76	25.10	23.76	24.43	24.43	4.80%	14,444,850
Apr 3, 2026	23.37	23.73	22.65	23.31	23.31	0.30%	8,731,773
Apr 2, 2026	23.80	23.84	23.10	23.24	23.24	-2.72%	6,883,211
Apr 1, 2026	24.05	24.19	23.74	23.89	23.89	1.62%	5,742,680
Mar 31, 2026	23.93	24.24	23.36	23.51	23.51	-2.41%	7,525,456
Mar 30, 2026	23.85	24.12	23.61	24.09	24.09	-0.41%	4,618,841
Mar 27, 2026	23.47	24.25	23.46	24.19	24.19	1.51%	5,008,198
Mar 26, 2026	24.30	24.48	23.76	23.83	23.83	-2.42%	5,782,146
Mar 25, 2026	24.22	24.72	24.20	24.42	24.42	1.45%	7,168,517
Mar 24, 2026	24.04	24.12	23.28	24.07	24.07	2.12%	7,339,967
Mar 23, 2026	24.56	24.85	23.32	23.57	23.57	-5.76%	10,098,740
Mar 20, 2026	25.88	25.90	25.00	25.01	25.01	-2.50%	8,398,497
Mar 19, 2026	26.19	26.23	25.53	25.65	25.65	-3.24%	8,567,250
Mar 18, 2026	26.06	26.57	26.00	26.51	26.51	2.12%	6,928,736
Mar 17, 2026	26.67	26.75	25.90	25.96	25.96	-2.95%	7,178,567