Sinomag Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	91.53	95.50	91.06	95.00	95.00	3.61%	4,278,190
Apr 15, 2026	93.03	97.39	91.00	91.69	91.69	0.54%	4,707,170
Apr 14, 2026	92.00	94.83	90.00	91.20	91.20	-0.87%	5,172,290
Apr 13, 2026	88.21	92.88	87.54	92.00	92.00	4.49%	5,379,100
Apr 10, 2026	88.29	89.58	87.08	88.05	88.05	0.77%	2,923,290
Apr 9, 2026	86.00	89.49	86.00	87.38	87.38	-0.25%	2,993,697
Apr 8, 2026	84.83	87.88	83.83	87.60	87.60	6.38%	4,534,728
Apr 7, 2026	83.02	84.75	81.58	82.35	82.35	-1.67%	2,722,080
Apr 3, 2026	84.11	84.58	80.98	83.75	83.75	2.46%	3,471,940
Apr 2, 2026	84.50	85.60	81.00	81.74	81.74	-4.84%	4,960,480
Apr 1, 2026	84.51	91.47	83.00	85.90	85.90	8.89%	7,262,547
Mar 31, 2026	78.58	81.81	78.22	78.89	78.89	0.24%	3,802,400
Mar 30, 2026	75.51	79.35	75.21	78.70	78.70	2.47%	3,752,360
Mar 27, 2026	72.68	78.20	72.68	76.80	76.80	2.74%	3,582,120
Mar 26, 2026	75.40	76.54	73.49	74.75	74.75	-0.93%	3,319,197
Mar 25, 2026	73.94	77.46	73.92	75.45	75.45	3.50%	4,217,042
Mar 24, 2026	72.11	72.99	70.27	72.90	72.90	2.33%	4,092,000
Mar 23, 2026	72.88	74.80	69.89	71.24	71.24	-6.39%	6,023,462
Mar 20, 2026	76.29	79.00	75.88	76.10	76.10	1.33%	4,461,332
Mar 19, 2026	78.02	78.93	74.60	75.10	75.10	-6.85%	4,998,048
Mar 18, 2026	79.15	81.19	78.17	80.62	80.62	2.15%	2,965,000
Mar 17, 2026	83.11	84.20	78.57	78.92	78.92	-4.85%	4,000,316
Mar 16, 2026	84.00	84.71	80.00	82.94	82.94	-1.54%	3,359,457
Mar 13, 2026	88.00	88.00	84.00	84.24	84.24	-4.13%	3,588,400
Mar 12, 2026	92.03	92.07	86.66	87.87	87.87	-5.52%	5,842,721
Mar 11, 2026	96.53	97.70	92.36	93.00	93.00	-3.53%	4,686,040
Mar 10, 2026	89.97	96.88	89.00	96.40	96.40	9.26%	6,255,680
Mar 9, 2026	88.00	89.28	82.36	88.23	88.23	-1.97%	5,413,717
Mar 6, 2026	90.34	93.88	89.80	90.00	90.00	-2.50%	4,443,969
Mar 5, 2026	89.00	94.55	87.00	92.31	92.31	5.34%	6,162,300
Mar 4, 2026	89.41	93.97	86.51	87.63	87.63	-3.74%	5,649,939
Mar 3, 2026	96.49	97.91	90.70	91.03	91.03	-6.62%	6,832,789
Mar 2, 2026	88.89	99.50	88.00	97.48	97.48	8.61%	10,108,139
Feb 27, 2026	89.56	92.90	89.00	89.75	89.75	-1.44%	5,126,715
Feb 26, 2026	87.91	92.00	86.13	91.06	91.06	1.72%	6,312,816
Feb 25, 2026	86.11	90.66	83.44	89.52	89.52	3.73%	8,657,105
Feb 24, 2026	87.00	88.00	84.36	86.30	86.30	0.97%	4,912,330
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