Sino-High (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	48.96	50.28	48.00	49.95	49.95	2.65%	9,694,967
Jan 22, 2026	50.21	50.49	48.51	48.66	48.66	-2.41%	8,501,597
Jan 21, 2026	49.35	50.20	48.50	49.86	49.86	0.14%	8,642,131
Jan 20, 2026	50.50	52.08	49.30	49.79	49.79	-1.93%	12,406,540
Jan 19, 2026	51.11	53.10	49.49	50.77	50.77	2.81%	18,742,000
Jan 16, 2026	46.80	50.08	46.74	49.38	49.38	6.26%	15,222,370
Jan 15, 2026	46.59	47.10	45.73	46.47	46.47	-0.79%	5,750,110
Jan 14, 2026	47.21	48.43	45.93	46.84	46.84	-1.39%	9,780,168
Jan 13, 2026	49.29	49.94	47.30	47.50	47.50	-4.89%	10,330,960
Jan 12, 2026	48.13	50.20	47.77	49.94	49.94	3.76%	14,255,830
Jan 9, 2026	47.42	48.99	47.20	48.13	48.13	0.65%	9,103,918
Jan 8, 2026	47.53	48.48	47.30	47.82	47.82	0.80%	8,027,347
Jan 7, 2026	49.09	49.09	47.20	47.44	47.44	-4.10%	11,451,338
Jan 6, 2026	48.39	50.25	47.91	49.47	49.47	2.25%	13,922,210
Jan 5, 2026	48.03	49.16	47.51	48.38	48.38	-1.89%	12,911,310
Dec 31, 2025	48.66	50.50	47.80	49.31	49.31	-0.66%	15,857,290
Dec 30, 2025	45.70	52.60	45.37	49.64	49.64	8.62%	24,506,400
Dec 29, 2025	43.26	46.58	42.91	45.70	45.70	4.17%	17,577,719
Dec 26, 2025	44.03	45.18	43.60	43.87	43.87	-1.42%	7,495,554
Dec 25, 2025	43.50	45.10	43.18	44.50	44.50	2.61%	9,301,578
Dec 24, 2025	42.51	43.42	42.11	43.37	43.37	1.57%	5,214,013
Dec 23, 2025	42.01	43.60	41.78	42.70	42.70	1.38%	7,241,747
Dec 22, 2025	42.38	42.40	41.76	42.12	42.12	1.49%	3,099,734
Dec 19, 2025	41.26	42.20	41.23	41.50	41.50	0.48%	3,124,278
Dec 18, 2025	41.68	42.85	41.21	41.30	41.30	-2.59%	4,083,064
Dec 17, 2025	40.41	42.49	39.94	42.40	42.40	4.67%	4,995,669
Dec 16, 2025	41.20	41.38	40.22	40.51	40.51	-2.22%	2,981,573
Dec 15, 2025	41.54	42.48	41.15	41.43	41.43	-1.17%	2,772,818
Dec 12, 2025	41.38	42.19	41.02	41.92	41.92	0.99%	3,090,038
Dec 11, 2025	42.80	42.96	41.51	41.51	41.51	-3.01%	3,626,274
Dec 10, 2025	42.52	43.09	42.30	42.80	42.80	-0.19%	3,650,835
Dec 9, 2025	43.25	44.09	42.77	42.88	42.88	-1.65%	4,666,973
Dec 8, 2025	42.45	43.68	42.20	43.60	43.60	1.85%	6,525,188
Dec 5, 2025	41.59	43.10	41.43	42.81	42.81	2.42%	7,595,304
Dec 4, 2025	43.21	43.99	41.20	41.80	41.80	0.77%	7,750,166
Dec 3, 2025	42.14	42.44	41.32	41.48	41.48	-1.54%	2,547,663
Dec 2, 2025	43.00	43.32	41.95	42.13	42.13	-2.72%	4,087,085
Dec 1, 2025	42.22	43.35	42.22	43.31	43.31	1.88%	4,475,995
Nov 28, 2025	41.70	42.87	41.70	42.51	42.51	1.07%	3,929,383
Nov 27, 2025	41.70	42.88	41.27	42.06	42.06	0.41%	3,667,725
Nov 26, 2025	41.23	42.78	41.23	41.89	41.89	0.60%	5,085,212
Nov 25, 2025	41.30	42.14	41.26	41.64	41.64	1.46%	4,331,266
Nov 24, 2025	39.99	41.32	39.97	41.04	41.04	2.78%	4,718,410
Nov 21, 2025	40.78	41.65	39.67	39.93	39.93	-3.06%	5,542,600
Nov 20, 2025	42.43	42.87	41.11	41.19	41.19	-2.49%	3,865,527
Nov 19, 2025	43.01	43.30	41.97	42.24	42.24	-1.79%	3,494,893
Nov 18, 2025	43.60	43.61	42.70	43.01	43.01	-1.71%	3,845,678
Nov 17, 2025	43.34	43.87	43.21	43.76	43.76	1.18%	3,806,822
Nov 14, 2025	44.55	44.60	43.25	43.25	43.25	-4.00%	5,979,354
Nov 13, 2025	44.39	46.18	44.39	45.05	45.05	1.65%	5,259,092