Sinomag Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	89.06	90.00	85.20	85.47	85.47	-5.25%	6,030,900
Feb 12, 2026	78.56	94.00	78.50	90.21	90.21	14.90%	12,657,149
Feb 11, 2026	77.17	80.44	76.11	78.51	78.51	1.78%	4,407,300
Feb 10, 2026	75.50	78.30	74.56	77.14	77.14	1.19%	3,187,550
Feb 9, 2026	75.00	77.28	74.20	76.23	76.23	3.15%	3,537,140
Feb 6, 2026	75.00	76.57	73.82	73.90	73.90	-3.74%	3,769,945
Feb 5, 2026	75.20	80.77	74.90	76.77	76.77	0.63%	4,562,025
Feb 4, 2026	79.72	79.98	74.88	76.29	76.29	-4.04%	6,134,453
Feb 3, 2026	77.80	80.45	76.44	79.50	79.50	4.23%	5,632,348
Feb 2, 2026	79.00	81.00	76.11	76.27	76.27	-5.15%	6,022,634
Jan 30, 2026	73.58	82.39	71.35	80.41	80.41	4.61%	10,265,040
Jan 29, 2026	75.80	79.63	74.24	76.87	76.87	1.20%	8,032,924
Jan 28, 2026	71.36	76.98	70.71	75.96	75.96	5.40%	6,831,745
Jan 27, 2026	70.80	72.24	69.15	72.07	72.07	1.69%	3,269,550
Jan 26, 2026	72.55	72.70	70.15	70.87	70.87	-2.28%	4,045,201
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