Sino-High (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	21.36	22.56	21.01	22.31	22.31	2.57%	11,542,413
Nov 4, 2026	20.93	21.92	19.71	21.75	21.75	3.97%	12,947,751
Nov 3, 2026	21.34	22.66	20.82	20.92	20.92	-2.88%	12,084,234
Nov 2, 2026	21.76	22.18	20.20	21.54	21.54	-1.46%	12,605,498
Oct 30, 2026	20.96	23.88	20.78	21.86	21.86	3.26%	18,796,935
Oct 29, 2026	22.00	22.30	21.16	21.17	21.17	-5.24%	14,472,283
Oct 28, 2026	19.76	23.71	19.76	22.34	22.34	13.06%	20,373,170
Oct 27, 2026	20.39	20.90	19.70	19.76	19.76	-3.75%	3,876,386
Oct 26, 2026	20.81	21.84	20.46	20.53	20.53	-3.25%	4,888,131
Oct 23, 2026	19.96	21.35	19.20	21.22	21.22	4.07%	7,962,493
Oct 22, 2026	20.43	21.10	20.34	20.39	20.39	-0.20%	5,042,868
Oct 21, 2026	20.26	20.65	19.90	20.43	20.43	1.24%	4,447,089
Oct 20, 2026	18.91	20.60	18.91	20.18	20.18	5.77%	6,217,394
Oct 19, 2026	18.41	19.31	17.90	19.08	19.08	2.53%	3,638,690
Oct 16, 2026	18.49	18.95	18.30	18.61	18.61	3.10%	3,185,806
Oct 15, 2026	18.00	18.45	17.80	18.05	18.05	-3.37%	2,740,924
Oct 14, 2026	19.28	19.28	18.67	18.68	18.68	-3.11%	2,034,740
Oct 13, 2026	19.16	19.45	18.38	19.28	19.28	-	3,238,100
Oct 12, 2026	19.78	19.78	19.18	19.28	19.28	-1.53%	2,319,768
Oct 9, 2026	19.71	19.95	18.69	19.58	19.58	-1.51%	4,284,692
Oct 8, 2026	20.35	20.72	19.70	19.88	19.88	-2.55%	2,572,435
Sep 30, 2026	20.69	20.92	20.30	20.40	20.40	-1.02%	2,024,717
Sep 29, 2026	20.80	20.80	20.29	20.61	20.61	0.63%	2,014,287
Sep 28, 2026	21.15	21.19	20.31	20.48	20.48	-3.17%	3,321,503
Sep 24, 2026	21.40	21.83	21.15	21.15	21.15	-1.31%	2,957,210
Sep 23, 2026	21.59	21.69	21.36	21.43	21.43	-0.65%	2,824,308
Sep 22, 2026	21.75	21.75	21.23	21.57	21.57	0.37%	4,060,960
Sep 21, 2026	21.00	21.57	20.75	21.49	21.49	2.63%	3,998,665
Sep 18, 2026	20.77	21.11	20.66	20.94	20.94	2.05%	3,714,760
Sep 17, 2026	20.14	20.53	20.01	20.52	20.52	1.53%	3,995,102
Sep 16, 2026	19.98	20.47	19.80	20.21	20.21	0.75%	2,870,897
Sep 15, 2026	20.14	20.76	19.85	20.06	20.06	-0.25%	3,694,525
Sep 14, 2026	20.01	20.23	19.66	20.11	20.11	0.45%	2,899,630
Sep 11, 2026	20.65	20.65	19.61	20.02	20.02	-3.93%	4,070,814
Sep 10, 2026	21.22	21.23	20.80	20.84	20.84	-2.84%	2,833,890
Sep 9, 2026	21.81	21.83	21.24	21.45	21.45	-1.24%	3,214,844
Sep 8, 2026	21.94	22.10	21.61	21.72	21.72	-1.00%	3,220,562
Sep 7, 2026	21.62	22.12	21.48	21.94	21.94	0.87%	3,573,617
Sep 4, 2026	22.56	22.56	21.60	21.75	21.75	-2.38%	4,713,355
Sep 3, 2026	22.91	22.95	22.10	22.28	22.28	-1.94%	4,554,887
Sep 2, 2026	22.22	22.97	22.21	22.72	22.72	0.26%	5,479,460
Sep 1, 2026	23.16	23.35	22.61	22.66	22.66	-2.12%	8,212,380
Aug 31, 2026	22.89	24.16	22.68	23.15	23.15	0.83%	15,555,203
Aug 28, 2026	22.09	23.85	21.83	22.96	22.96	10.60%	19,696,303
Aug 27, 2026	20.23	20.91	20.05	20.76	20.76	2.87%	2,976,861
Aug 26, 2026	20.35	20.53	19.90	20.18	20.18	-0.84%	2,341,170
Aug 25, 2026	19.70	20.47	19.51	20.35	20.35	2.47%	2,727,754
Aug 24, 2026	20.30	20.51	19.58	19.86	19.86	-2.65%	2,735,496
Aug 21, 2026	20.03	20.50	19.79	20.40	20.40	1.04%	2,365,924
Aug 20, 2026	20.69	20.80	20.11	20.19	20.19	-1.27%	2,949,564