Sinostar Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	5.94	5.97	5.65	5.65	5.65	-4.07%	8,684,921
Oct 26, 2026	6.01	6.09	5.84	5.89	5.89	-2.81%	10,551,300
Oct 23, 2026	5.94	6.09	5.60	6.06	6.06	0.83%	15,218,267
Oct 22, 2026	6.01	6.25	5.98	6.01	6.01	-0.50%	9,621,430
Oct 21, 2026	6.08	6.14	6.00	6.04	6.04	-0.66%	5,835,916
Oct 20, 2026	5.99	6.11	5.98	6.08	6.08	0.83%	7,898,799
Oct 19, 2026	5.98	6.05	5.87	6.03	6.03	0.33%	8,890,263
Oct 16, 2026	5.96	6.15	5.94	6.01	6.01	2.39%	10,946,547
Oct 15, 2026	6.00	6.05	5.82	5.87	5.87	-5.02%	13,560,100
Oct 14, 2026	6.33	6.37	6.16	6.18	6.18	-2.98%	8,067,275
Oct 13, 2026	6.38	6.44	6.15	6.37	6.37	-0.47%	10,446,053
Oct 12, 2026	6.47	6.53	6.37	6.40	6.40	-1.69%	6,651,700
Oct 9, 2026	6.46	6.52	6.13	6.51	6.51	0.77%	10,047,299
Oct 8, 2026	6.58	6.73	6.40	6.46	6.46	-1.52%	8,804,202
Sep 30, 2026	6.53	6.58	6.43	6.56	6.56	1.39%	6,939,000
Sep 29, 2026	6.32	6.51	6.28	6.47	6.47	2.70%	8,055,680
Sep 28, 2026	6.53	6.53	6.23	6.30	6.30	-3.37%	8,328,785
Sep 24, 2026	6.63	6.66	6.51	6.52	6.52	-2.25%	5,931,800
Sep 23, 2026	6.73	6.73	6.60	6.67	6.67	-0.89%	6,757,900
Sep 22, 2026	6.84	6.87	6.69	6.73	6.73	-1.61%	8,700,836
Sep 21, 2026	6.60	6.91	6.60	6.84	6.84	3.32%	11,639,700
Sep 18, 2026	6.57	6.70	6.57	6.62	6.62	1.07%	9,893,700
Sep 17, 2026	6.40	6.64	6.37	6.55	6.55	1.24%	12,187,202
Sep 16, 2026	6.53	6.62	6.28	6.47	6.47	-1.97%	19,402,536
Sep 15, 2026	6.74	6.79	6.59	6.60	6.60	-2.08%	6,986,837
Sep 14, 2026	6.60	6.77	6.56	6.74	6.74	1.35%	9,686,011
Sep 11, 2026	6.70	6.79	6.50	6.65	6.65	-2.21%	12,502,059
Sep 10, 2026	6.95	6.95	6.77	6.80	6.80	-2.72%	9,567,014
Sep 9, 2026	7.07	7.15	6.96	6.99	6.99	-1.83%	9,677,059
Sep 8, 2026	7.30	7.35	7.07	7.12	7.12	-1.25%	17,151,314
Sep 7, 2026	6.66	7.25	6.58	7.21	7.21	8.10%	32,300,536
Sep 4, 2026	6.76	6.90	6.64	6.67	6.67	-	15,357,343
Sep 3, 2026	6.74	6.80	6.56	6.67	6.67	-0.74%	10,322,400
Sep 2, 2026	6.70	6.84	6.66	6.72	6.72	-1.03%	9,419,317
Sep 1, 2026	6.55	6.81	6.52	6.79	6.79	3.19%	17,022,604
Aug 31, 2026	6.52	6.59	6.48	6.58	6.58	-	8,965,100
Aug 28, 2026	6.60	6.65	6.54	6.58	6.58	-0.60%	9,480,100
Aug 27, 2026	6.67	6.67	6.52	6.62	6.62	-0.75%	11,387,774
Aug 26, 2026	6.67	6.73	6.62	6.67	6.67	-0.60%	11,516,724
Aug 25, 2026	6.49	6.75	6.47	6.71	6.71	1.67%	16,949,949
Aug 24, 2026	6.30	6.66	6.28	6.60	6.60	5.26%	24,152,830
Aug 21, 2026	6.24	6.31	6.17	6.27	6.27	-0.48%	6,269,493
Aug 20, 2026	6.30	6.35	6.23	6.30	6.30	0.96%	6,943,800
Aug 19, 2026	6.50	6.54	6.22	6.24	6.24	-5.02%	9,120,777
Aug 18, 2026	6.61	6.69	6.44	6.57	6.57	-1.20%	9,830,916
Aug 17, 2026	6.53	6.66	6.42	6.65	6.65	1.06%	9,597,600
Aug 14, 2026	6.66	6.66	6.47	6.58	6.58	-1.05%	11,283,512
Aug 13, 2026	6.76	6.90	6.65	6.65	6.65	-1.63%	13,225,577
Aug 12, 2026	6.69	6.79	6.69	6.76	6.76	0.30%	10,797,939
Aug 11, 2026	6.85	6.86	6.68	6.74	6.74	-2.18%	13,059,600