Sino Wealth Electronic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	26.20	28.04	26.10	27.16	27.07	2.84%	18,629,870
Jun 10, 2026	27.12	27.57	26.19	26.41	26.32	-3.79%	13,992,430
Jun 9, 2026	26.86	27.75	26.40	27.45	27.36	4.37%	18,477,159
Jun 8, 2026	26.56	27.16	26.02	26.30	26.21	-4.26%	17,644,240
Jun 5, 2026	27.10	28.09	25.61	27.47	27.38	-0.76%	28,807,520
Jun 4, 2026	27.70	28.54	27.00	27.68	27.59	-2.95%	20,786,770
Jun 3, 2026	28.25	30.43	28.03	28.52	28.43	0.46%	32,059,320
Jun 2, 2026	29.10	29.54	28.18	28.39	28.30	-2.71%	25,603,110
Jun 1, 2026	31.03	31.80	29.16	29.18	29.08	-7.16%	38,909,500
May 29, 2026	29.36	32.43	29.33	31.43	31.33	6.18%	55,624,470
May 28, 2026	29.21	30.08	29.01	29.60	29.50	0.03%	30,069,210
May 27, 2026	28.13	30.48	28.13	29.59	29.49	5.49%	48,036,200
May 26, 2026	28.86	28.86	27.33	28.05	27.96	-3.77%	20,356,810
May 25, 2026	27.99	29.15	27.62	29.15	29.05	4.67%	20,923,710
May 22, 2026	27.21	28.10	27.05	27.85	27.76	3.15%	11,758,020