Sino-High (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	29.69	30.15	29.16	29.91	29.91	1.01%	4,220,272
Apr 16, 2026	29.32	29.71	29.19	29.61	29.61	1.40%	2,873,675
Apr 15, 2026	29.77	29.99	29.14	29.20	29.20	-1.38%	2,992,336
Apr 14, 2026	29.41	29.65	29.23	29.61	29.61	0.86%	3,144,125
Apr 13, 2026	29.04	29.39	28.89	29.35	29.35	0.16%	2,183,893
Apr 10, 2026	29.46	29.91	29.27	29.31	29.31	0.16%	3,974,378
Apr 9, 2026	29.50	29.75	29.15	29.26	29.26	-1.19%	3,468,400
Apr 8, 2026	28.89	29.69	28.73	29.62	29.62	4.70%	4,567,049
Apr 7, 2026	27.92	28.69	27.85	28.29	28.28	2.20%	2,439,319
Apr 3, 2026	28.57	28.70	27.67	27.68	27.68	-3.02%	2,500,229
Apr 2, 2026	29.06	29.32	28.39	28.54	28.54	-2.06%	3,024,577
Apr 1, 2026	29.24	29.58	28.67	29.14	29.14	0.77%	3,367,549
Mar 31, 2026	29.19	29.91	28.89	28.92	28.92	-0.21%	5,638,429
Mar 30, 2026	28.53	29.29	28.46	28.98	28.98	1.51%	3,984,928
Mar 27, 2026	27.83	28.83	27.80	28.55	28.55	0.65%	2,591,673
Mar 26, 2026	28.51	29.17	28.24	28.36	28.36	-0.46%	4,317,403
Mar 25, 2026	27.67	28.68	27.46	28.49	28.49	4.10%	4,082,346
Mar 24, 2026	27.31	27.47	26.39	27.37	27.37	2.18%	3,836,841
Mar 23, 2026	27.59	28.36	26.66	26.79	26.78	-5.12%	4,947,552
Mar 20, 2026	29.39	29.72	28.23	28.23	28.23	-3.01%	3,590,977
Mar 19, 2026	30.18	30.23	28.99	29.11	29.11	-4.47%	4,975,761