Sino-High (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	27.01	28.99	26.90	27.81	27.81	1.61%	7,396,277
Jul 1, 2026	26.65	27.68	26.20	27.37	27.37	4.55%	7,458,818
Jun 30, 2026	24.60	26.32	24.16	26.18	26.18	6.38%	5,833,339
Jun 29, 2026	24.68	25.78	23.88	24.61	24.61	0.41%	5,479,743
Jun 26, 2026	25.64	25.64	24.50	24.51	24.51	-4.93%	5,824,887
Jun 25, 2026	27.79	27.88	25.71	25.78	25.78	-7.30%	8,628,675
Jun 24, 2026	28.49	28.70	27.37	27.81	27.81	-2.46%	4,629,285
Jun 23, 2026	28.31	29.53	28.20	28.51	28.51	-1.08%	5,651,757
Jun 22, 2026	28.50	29.00	27.01	28.82	28.82	1.12%	8,706,101
Jun 18, 2026	28.69	29.17	28.10	28.50	28.50	-1.55%	5,802,299
Jun 17, 2026	29.61	29.74	28.82	28.95	28.95	-3.47%	4,823,202
Jun 16, 2026	28.81	30.28	28.57	29.99	29.99	3.13%	6,128,720
Jun 15, 2026	28.28	29.40	28.04	29.08	29.08	5.67%	6,580,283
Jun 12, 2026	28.39	28.75	27.36	27.52	27.52	-1.26%	4,393,597
Jun 11, 2026	28.91	28.96	27.40	27.87	27.87	-2.52%	4,230,560
Jun 10, 2026	29.97	30.12	28.30	28.59	28.59	-5.55%	5,862,848
Jun 9, 2026	29.01	30.49	28.20	30.27	30.27	5.84%	6,816,189
Jun 8, 2026	28.49	29.74	28.22	28.60	28.60	-3.15%	6,558,680
Jun 5, 2026	27.72	31.19	26.29	29.53	29.53	7.03%	10,558,870
Jun 4, 2026	27.50	27.97	27.10	27.59	27.59	-0.72%	3,617,972
Jun 3, 2026	27.61	28.57	27.28	27.79	27.79	0.32%	4,349,694
Jun 2, 2026	28.25	28.80	27.18	27.70	27.70	-1.91%	4,436,710
Jun 1, 2026	28.34	29.36	28.15	28.24	28.24	-0.56%	4,853,115
May 29, 2026	31.06	31.10	28.18	28.40	28.40	-8.65%	8,337,706
May 28, 2026	31.62	32.77	30.21	31.09	31.09	-2.20%	8,098,656
May 27, 2026	33.00	33.83	31.60	31.79	31.79	-5.92%	11,068,734
May 26, 2026	31.51	33.99	31.51	33.79	33.79	5.79%	15,209,970
May 25, 2026	33.09	33.26	31.71	31.94	31.94	-2.53%	6,154,428
May 22, 2026	31.25	33.15	30.44	32.77	32.77	4.76%	8,787,280
May 21, 2026	31.70	32.94	31.22	31.28	31.28	-1.76%	8,419,947
May 20, 2026	32.78	32.78	31.40	31.84	31.84	-1.88%	5,266,605
May 19, 2026	32.02	33.45	31.90	32.45	32.45	0.37%	6,771,644
May 18, 2026	32.88	32.88	31.50	32.33	32.33	-2.67%	9,899,413
May 15, 2026	33.62	34.64	32.84	33.22	33.22	4.91%	15,966,703
May 14, 2026	31.89	32.69	31.55	31.66	31.66	-0.56%	7,966,107
May 13, 2026	31.25	31.92	30.92	31.84	31.84	1.40%	4,476,513
May 12, 2026	32.59	32.59	31.34	31.40	31.40	-1.71%	5,521,746
May 11, 2026	31.57	32.29	31.57	31.95	31.95	0.56%	7,585,619
May 8, 2026	31.02	32.42	30.79	31.77	31.77	1.42%	12,147,881
May 7, 2026	29.57	31.73	29.39	31.32	31.32	6.01%	12,137,523
May 6, 2026	28.25	29.90	28.24	29.55	29.55	4.60%	4,952,398
Apr 30, 2026	28.22	28.54	27.82	28.25	28.25	-0.22%	2,856,457
Apr 29, 2026	27.81	28.55	27.69	28.31	28.31	1.18%	3,334,339
Apr 28, 2026	28.91	28.99	27.79	27.98	27.98	-3.88%	3,974,441
Apr 27, 2026	28.49	29.22	28.16	29.11	29.11	1.34%	3,774,795
Apr 24, 2026	29.10	29.34	28.32	28.72	28.72	-2.12%	3,999,949
Apr 23, 2026	30.16	30.45	29.22	29.35	29.35	-3.44%	4,798,138
Apr 22, 2026	30.42	30.59	30.01	30.39	30.39	-0.83%	4,674,924
Apr 21, 2026	30.15	30.95	29.82	30.65	30.65	1.53%	7,306,278
Apr 20, 2026	30.00	30.45	30.00	30.19	30.18	0.93%	4,581,598