Sino-High (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.88	40.97	39.88	40.83	40.83	1.82%	2,759,366
Mar 5, 2026	40.64	41.00	39.80	40.10	40.10	0.53%	2,393,728
Mar 4, 2026	40.01	40.76	39.75	39.89	39.89	-1.02%	2,536,804
Mar 3, 2026	42.47	43.00	40.28	40.30	40.30	-5.15%	4,536,291
Mar 2, 2026	43.30	43.90	42.26	42.49	42.49	-3.89%	4,355,873
Feb 27, 2026	44.54	44.71	43.93	44.21	44.21	-1.14%	3,235,659
Feb 26, 2026	44.60	44.93	44.22	44.72	44.72	-0.18%	3,485,435
Feb 25, 2026	43.72	45.00	43.42	44.80	44.80	2.47%	4,794,296
Feb 24, 2026	44.40	44.50	43.00	43.72	43.72	0.62%	3,276,178
Feb 13, 2026	43.00	44.28	42.98	43.45	43.45	0.58%	3,215,056
Feb 12, 2026	42.57	43.68	42.57	43.20	43.20	0.89%	2,871,127
Feb 11, 2026	43.06	43.68	42.49	42.82	42.82	-2.24%	3,693,804
Feb 10, 2026	43.95	44.20	43.50	43.80	43.80	-0.66%	3,184,411
Feb 9, 2026	44.06	44.40	43.74	44.09	44.09	-0.23%	4,149,493
Feb 6, 2026	41.99	45.22	41.56	44.19	44.19	4.86%	6,799,257
Feb 5, 2026	43.14	43.45	42.00	42.14	42.14	-3.26%	3,040,184
Feb 4, 2026	44.33	44.54	43.11	43.56	43.56	-1.02%	2,939,143
Feb 3, 2026	43.09	44.09	42.88	44.01	44.01	3.41%	3,471,967
Feb 2, 2026	44.00	44.41	42.56	42.56	42.56	-3.56%	3,761,000
Jan 30, 2026	43.66	44.80	42.66	44.13	44.13	-0.07%	4,649,070
Jan 29, 2026	44.85	45.50	44.01	44.16	44.16	-1.91%	4,387,133
Jan 28, 2026	45.69	45.92	44.88	45.02	45.02	-2.13%	4,494,376
Jan 27, 2026	45.81	46.20	43.94	46.00	46.00	-0.45%	7,186,596
Jan 26, 2026	50.13	50.19	46.20	46.21	46.21	-7.49%	11,186,764
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