Sinomag Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	74.85	75.00	71.60	72.52	72.52	-2.92%	5,062,380
Jan 22, 2026	72.40	74.95	72.20	74.70	74.70	2.15%	5,017,920
Jan 21, 2026	70.51	74.81	69.11	73.13	73.13	2.54%	5,329,971
Jan 20, 2026	76.18	76.18	70.33	71.32	71.32	-4.01%	6,938,687
Jan 19, 2026	70.19	76.17	69.00	74.30	74.30	6.34%	10,423,463
Jan 16, 2026	67.10	70.31	66.88	69.87	69.87	4.16%	8,284,664
Jan 15, 2026	66.21	68.34	65.73	67.08	67.08	0.78%	5,275,500
Jan 14, 2026	66.57	68.17	65.20	66.56	66.56	-0.66%	5,841,937
Jan 13, 2026	65.62	68.00	65.05	67.00	67.00	1.36%	4,863,267
Jan 12, 2026	65.61	68.30	63.19	66.10	66.10	0.15%	5,950,130
Jan 9, 2026	64.87	66.99	64.64	66.00	66.00	1.40%	3,348,350
Jan 8, 2026	66.00	66.88	64.52	65.09	65.09	-3.07%	4,304,090
Jan 7, 2026	65.99	68.13	65.40	67.15	67.15	2.68%	5,307,740
Jan 6, 2026	65.50	66.46	64.23	65.40	65.40	0.25%	3,131,210
Jan 5, 2026	65.55	65.99	64.65	65.24	65.24	-0.52%	2,566,220
Dec 31, 2025	66.15	66.60	65.08	65.58	65.58	-0.20%	1,482,100
Dec 30, 2025	66.00	67.02	65.68	65.71	65.71	-1.79%	2,124,106
Dec 29, 2025	66.97	67.65	66.21	66.91	66.91	-0.09%	2,315,246
Dec 26, 2025	67.86	68.14	66.21	66.97	66.97	-1.72%	2,665,300
Dec 25, 2025	65.98	68.96	65.30	68.14	68.14	2.31%	3,807,420
Dec 24, 2025	65.60	68.06	65.02	66.60	66.60	1.91%	3,700,927
Dec 23, 2025	65.96	66.30	64.89	65.35	65.35	-0.80%	2,905,370
Dec 22, 2025	63.40	66.00	62.72	65.88	65.88	3.86%	4,232,457
Dec 19, 2025	61.94	64.25	61.71	63.43	63.43	4.50%	4,108,790
Dec 18, 2025	60.02	63.13	59.93	60.70	60.70	0.17%	2,898,550
Dec 17, 2025	59.70	60.86	59.60	60.60	60.60	1.71%	2,195,783
Dec 16, 2025	61.50	61.95	59.20	59.58	59.58	-3.70%	1,939,600
Dec 15, 2025	63.41	63.41	61.62	61.87	61.87	-2.41%	1,776,920
Dec 12, 2025	63.41	64.19	62.11	63.40	63.40	0.60%	1,873,300
Dec 11, 2025	64.51	64.97	62.91	63.02	63.02	-2.29%	2,516,600
Dec 10, 2025	63.01	65.05	62.51	64.50	64.50	2.41%	3,886,070
Dec 9, 2025	62.10	64.19	61.97	62.98	62.98	0.85%	3,726,140
Dec 8, 2025	60.41	63.08	60.23	62.45	62.45	3.43%	3,786,470
Dec 5, 2025	59.94	61.18	58.80	60.38	60.38	1.55%	2,895,632
Dec 4, 2025	60.57	61.05	59.15	59.46	59.46	-1.72%	2,090,142
Dec 3, 2025	61.37	62.57	59.97	60.50	60.50	-1.40%	2,373,800
Dec 2, 2025	61.00	62.22	60.11	61.36	61.36	0.10%	2,811,400
Dec 1, 2025	61.55	62.46	60.88	61.30	61.30	-0.66%	3,112,650
Nov 28, 2025	61.61	62.26	60.31	61.71	61.71	0.16%	2,768,224
Nov 27, 2025	62.38	62.97	61.60	61.61	61.61	-1.83%	4,248,280
Nov 26, 2025	64.35	64.92	62.55	62.76	62.76	-2.91%	7,670,760
Nov 25, 2025	59.34	67.66	59.34	64.64	64.64	10.82%	13,176,300
Nov 24, 2025	52.61	60.80	52.61	58.33	58.33	10.91%	8,152,856
Nov 21, 2025	54.12	54.33	52.21	52.59	52.59	-4.28%	2,455,400
Nov 20, 2025	55.01	56.15	54.73	54.94	54.94	-0.43%	1,504,100
Nov 19, 2025	55.10	55.99	54.39	55.18	55.18	-0.59%	1,926,420
Nov 18, 2025	55.69	55.97	54.88	55.51	55.51	-0.86%	1,533,050
Nov 17, 2025	55.32	57.20	55.24	55.99	55.99	1.41%	1,863,376
Nov 14, 2025	55.85	56.66	55.18	55.21	55.21	-2.58%	1,930,750
Nov 13, 2025	56.20	57.22	55.76	56.67	56.67	1.09%	2,302,490