SinoDaan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.49	14.94	14.10	14.78	14.78	2.85%	4,636,656
May 21, 2026	15.11	15.17	14.22	14.37	14.37	-4.01%	4,428,100
May 20, 2026	15.00	15.28	14.89	14.97	14.97	-0.53%	3,921,300
May 19, 2026	15.45	15.59	14.78	15.05	15.05	-1.25%	3,816,800
May 18, 2026	15.41	15.50	14.97	15.24	15.24	-0.07%	4,346,800
May 15, 2026	15.35	15.72	15.14	15.25	15.25	-0.59%	4,675,500
May 14, 2026	15.02	15.67	14.85	15.34	15.34	2.68%	5,896,600
May 13, 2026	15.27	15.27	14.92	14.94	14.94	-1.45%	4,560,500
May 12, 2026	15.79	15.79	15.05	15.16	15.16	-3.44%	7,180,380
May 11, 2026	15.97	16.49	15.55	15.70	15.70	0.77%	7,618,580
May 8, 2026	15.16	15.84	15.07	15.58	15.58	2.70%	7,596,100
May 7, 2026	14.92	15.49	14.92	15.17	15.17	2.43%	5,893,400
May 6, 2026	14.73	15.19	14.73	14.81	14.81	0.47%	7,222,098
Apr 30, 2026	14.42	14.78	14.20	14.74	14.74	2.50%	8,581,900
Apr 29, 2026	13.78	14.65	13.67	14.38	14.38	4.58%	9,355,400
Apr 28, 2026	13.66	13.95	13.63	13.75	13.75	0.15%	3,285,900
Apr 27, 2026	13.56	13.80	13.27	13.73	13.73	0.44%	3,557,400
Apr 24, 2026	13.56	13.82	13.37	13.67	13.67	0.51%	3,807,400
Apr 23, 2026	13.84	13.98	13.57	13.60	13.60	-1.66%	3,897,100
Apr 22, 2026	13.99	13.99	13.60	13.83	13.83	-1.50%	4,427,800
Apr 21, 2026	13.79	14.28	13.62	14.04	14.04	1.74%	6,823,000
Apr 20, 2026	14.01	14.03	13.57	13.80	13.80	-2.06%	6,343,720
Apr 17, 2026	14.52	14.58	13.60	14.09	14.09	-1.81%	8,079,200
Apr 16, 2026	14.86	14.88	14.07	14.35	14.35	-2.71%	8,474,000
Apr 15, 2026	15.01	15.09	14.75	14.75	14.75	-1.73%	6,419,800
Apr 14, 2026	14.40	15.25	14.26	15.01	15.01	4.60%	9,045,800
Apr 13, 2026	13.94	14.35	13.82	14.35	14.35	2.79%	5,378,760
Apr 10, 2026	14.03	14.11	13.77	13.96	13.96	-0.57%	5,130,260
Apr 9, 2026	13.89	14.10	13.66	14.04	14.04	1.37%	7,186,300
Apr 8, 2026	13.89	13.93	13.65	13.85	13.85	2.14%	4,588,900
Apr 7, 2026	13.07	13.63	13.07	13.56	13.56	2.26%	4,605,702
Apr 3, 2026	13.84	13.89	13.18	13.26	13.26	-3.00%	4,611,000
Apr 2, 2026	14.09	14.09	13.50	13.67	13.67	-1.44%	4,953,700
Apr 1, 2026	14.14	14.24	13.64	13.87	13.87	0.95%	3,988,900
Mar 31, 2026	13.62	13.97	13.46	13.74	13.74	0.37%	5,794,900
Mar 30, 2026	13.57	13.78	13.36	13.69	13.69	0.22%	4,331,900
Mar 27, 2026	13.19	13.74	13.05	13.66	13.66	3.56%	5,970,400
Mar 26, 2026	13.70	13.74	13.02	13.19	13.19	-3.79%	6,854,160
Mar 25, 2026	13.32	13.95	13.32	13.71	13.71	2.93%	8,407,900
Mar 24, 2026	12.44	13.42	12.44	13.32	13.32	10.17%	10,854,361
Mar 23, 2026	12.50	12.61	12.02	12.09	12.09	-3.90%	7,325,900
Mar 20, 2026	12.99	13.13	12.52	12.58	12.58	-2.93%	5,788,361
Mar 19, 2026	13.34	13.34	12.90	12.96	12.96	-3.36%	4,113,100
Mar 18, 2026	13.21	13.42	13.10	13.41	13.41	1.44%	2,850,200
Mar 17, 2026	13.54	13.66	13.18	13.22	13.22	-2.00%	3,255,700
Mar 16, 2026	13.66	13.83	13.32	13.49	13.49	-1.24%	5,086,500
Mar 13, 2026	13.61	13.95	13.53	13.66	13.66	0.44%	3,165,200
Mar 12, 2026	14.16	14.19	13.56	13.60	13.60	-2.86%	4,242,158
Mar 11, 2026	14.29	14.38	13.93	14.00	14.00	-1.62%	3,645,000
Mar 10, 2026	14.08	14.28	13.96	14.23	14.23	1.93%	3,934,900