Sinomag Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	123.58	175.00	123.58	166.66	-	2.06%	4,787,664
May 26, 2026	168.81	179.61	158.69	163.29	163.29	-4.06%	9,627,003
May 25, 2026	145.38	170.20	144.67	170.20	170.20	20.00%	9,787,004
May 22, 2026	123.58	143.35	123.09	141.83	141.83	17.07%	8,302,230
May 21, 2026	118.00	128.46	117.11	121.15	121.15	2.88%	6,023,562
May 20, 2026	113.20	119.00	111.50	117.76	117.76	3.96%	5,695,034
May 19, 2026	109.91	113.65	107.48	113.27	113.27	3.58%	4,232,634
May 18, 2026	112.35	114.50	108.93	109.35	109.35	-4.66%	5,036,752
May 15, 2026	121.17	122.99	113.00	114.70	114.70	-5.89%	8,013,885
May 14, 2026	121.88	132.66	121.51	121.88	121.88	-0.57%	5,646,770
May 13, 2026	120.73	123.00	120.00	122.58	122.58	-0.17%	3,453,173
May 12, 2026	120.01	123.58	118.00	122.99	122.79	2.04%	4,162,080
May 11, 2026	114.97	120.94	114.18	120.53	120.33	5.29%	5,988,785
May 8, 2026	112.81	116.70	111.56	114.47	114.28	0.09%	5,609,053
May 7, 2026	106.00	116.50	106.00	114.37	114.18	8.60%	6,327,368
May 6, 2026	102.36	106.68	98.00	105.31	105.14	6.13%	6,184,059
Apr 30, 2026	91.83	99.69	91.83	99.23	99.07	8.06%	6,668,610
Apr 29, 2026	89.00	93.09	88.50	91.83	91.68	2.48%	3,703,670
Apr 28, 2026	93.89	93.89	88.08	89.61	89.46	-3.19%	4,559,430
Apr 27, 2026	89.70	94.42	89.44	92.56	92.41	-3.17%	5,366,927
Apr 24, 2026	94.07	96.20	92.68	95.59	95.43	0.67%	3,046,050
Apr 23, 2026	99.62	100.23	92.52	94.95	94.80	-4.54%	4,296,586
Apr 22, 2026	94.30	99.88	94.09	99.47	99.31	5.01%	4,518,080
Apr 21, 2026	93.99	94.73	92.52	94.72	94.57	0.02%	2,344,800
Apr 20, 2026	96.00	96.87	91.10	94.70	94.55	-1.25%	6,649,284
Apr 17, 2026	95.00	96.51	93.89	95.90	95.74	0.95%	3,079,660
Apr 16, 2026	91.53	95.50	91.06	95.00	94.85	3.61%	4,278,190
Apr 15, 2026	93.03	97.39	91.00	91.69	91.54	0.54%	4,707,170
Apr 14, 2026	92.00	94.83	90.00	91.20	91.05	-0.87%	5,172,290
Apr 13, 2026	88.21	92.88	87.54	92.00	91.85	4.49%	5,379,100
Apr 10, 2026	88.29	89.58	87.08	88.05	87.91	0.77%	2,923,290
Apr 9, 2026	86.00	89.49	86.00	87.38	87.24	-0.25%	2,993,697
Apr 8, 2026	84.83	87.88	83.83	87.60	87.46	6.38%	4,534,728
Apr 7, 2026	83.02	84.75	81.58	82.35	82.22	-1.67%	2,722,080
Apr 3, 2026	84.11	84.58	80.98	83.75	83.61	2.46%	3,471,940
Apr 2, 2026	84.50	85.60	81.00	81.74	81.61	-4.84%	4,960,480
Apr 1, 2026	84.51	91.47	83.00	85.90	85.76	8.89%	7,262,547
Mar 31, 2026	78.58	81.81	78.22	78.89	78.76	0.24%	3,802,400
Mar 30, 2026	75.51	79.35	75.21	78.70	78.57	2.47%	3,752,360
Mar 27, 2026	72.68	78.20	72.68	76.80	76.68	2.74%	3,582,120
Mar 26, 2026	75.40	76.54	73.49	74.75	74.63	-0.93%	3,319,197
Mar 25, 2026	73.94	77.46	73.92	75.45	75.33	3.50%	4,217,042
Mar 24, 2026	72.11	72.99	70.27	72.90	72.78	2.33%	4,092,000
Mar 23, 2026	72.88	74.80	69.89	71.24	71.12	-6.39%	6,023,462
Mar 20, 2026	76.29	79.00	75.88	76.10	75.98	1.33%	4,461,332
Mar 19, 2026	78.02	78.93	74.60	75.10	74.98	-6.85%	4,998,048
Mar 18, 2026	79.15	81.19	78.17	80.62	80.49	2.15%	2,965,000
Mar 17, 2026	83.11	84.20	78.57	78.92	78.79	-4.85%	4,000,316
Mar 16, 2026	84.00	84.71	80.00	82.94	82.81	-1.54%	3,359,457
Mar 13, 2026	88.00	88.00	84.00	84.24	84.10	-4.13%	3,588,400