Sino-High (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	22.25	22.47	21.94	22.20	22.20	-0.89%	2,829,815
Aug 13, 2026	22.68	22.97	22.27	22.40	22.40	-1.37%	3,155,870
Aug 12, 2026	22.50	22.90	22.27	22.71	22.71	0.84%	2,610,642
Aug 11, 2026	22.66	22.76	22.10	22.52	22.52	-0.71%	3,366,013
Aug 10, 2026	22.84	23.14	22.44	22.68	22.68	-0.61%	3,146,833
Aug 7, 2026	22.59	22.99	21.92	22.82	22.82	-0.26%	6,517,918
Aug 6, 2026	22.85	23.90	22.54	22.88	22.88	-0.74%	9,886,366
Aug 5, 2026	21.71	23.18	21.71	23.05	23.05	5.69%	5,682,542
Aug 4, 2026	22.21	22.21	21.45	21.81	21.81	0.18%	4,226,116
Aug 3, 2026	21.04	21.85	20.60	21.77	21.77	5.53%	6,984,761
Jul 31, 2026	20.00	20.95	19.93	20.63	20.63	5.63%	5,976,141
Jul 30, 2026	20.10	20.36	19.49	19.53	19.53	-3.32%	3,601,300
Jul 29, 2026	20.11	20.41	19.78	20.20	20.20	-0.30%	3,600,190
Jul 28, 2026	20.21	20.85	20.16	20.26	20.26	-1.46%	2,884,476
Jul 27, 2026	19.60	20.79	19.40	20.56	20.56	5.44%	4,670,027
Jul 24, 2026	20.05	20.26	19.47	19.50	19.50	-3.70%	3,212,302
Jul 23, 2026	19.78	20.25	19.70	20.25	20.25	1.86%	3,942,430
Jul 22, 2026	20.69	20.70	19.61	19.88	19.88	-3.91%	5,832,249
Jul 21, 2026	19.99	20.79	18.73	20.69	20.69	4.60%	9,251,479
Jul 20, 2026	22.03	22.78	19.50	19.78	19.78	-14.15%	12,748,172
Jul 17, 2026	22.48	25.30	22.48	23.04	23.04	3.74%	14,297,348
Jul 16, 2026	22.11	22.69	21.86	22.21	22.21	-1.07%	3,252,657
Jul 15, 2026	22.28	22.79	21.95	22.45	22.45	0.72%	3,331,672
Jul 14, 2026	22.40	22.64	21.58	22.29	22.29	-0.49%	3,805,860
Jul 13, 2026	24.59	24.59	22.28	22.40	22.40	-8.94%	5,921,239
Jul 10, 2026	24.31	25.69	23.93	24.60	24.60	1.32%	6,114,279
Jul 9, 2026	25.15	25.26	23.34	24.28	24.28	-2.92%	5,881,066
Jul 8, 2026	25.84	26.10	24.74	25.01	25.01	-3.70%	5,659,662
Jul 7, 2026	27.88	28.84	25.81	25.97	25.97	-6.65%	8,093,652
Jul 6, 2026	29.34	29.38	27.81	27.82	27.82	-5.98%	7,989,313
Jul 3, 2026	27.89	30.48	27.60	29.59	29.59	6.40%	11,246,471
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