Sino-High (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	38.44	41.25	38.20	40.72	40.72	6.01%	9,336,557
May 6, 2026	36.72	38.87	36.71	38.41	38.41	4.60%	3,809,837
Apr 30, 2026	36.68	37.10	36.16	36.72	36.72	-0.22%	2,197,275
Apr 29, 2026	36.15	37.12	36.00	36.80	36.80	1.18%	2,564,877
Apr 28, 2026	37.58	37.68	36.12	36.37	36.37	-3.88%	3,057,263
Apr 27, 2026	37.03	37.99	36.61	37.84	37.84	1.34%	2,903,689
Apr 24, 2026	37.83	38.14	36.81	37.34	37.34	-2.12%	3,077,784
Apr 23, 2026	39.21	39.59	37.98	38.15	38.15	-3.44%	3,690,876
Apr 22, 2026	39.55	39.76	39.01	39.51	39.51	-0.83%	3,596,496
Apr 21, 2026	39.19	40.23	38.76	39.84	39.84	1.53%	5,620,215
Apr 20, 2026	39.00	39.59	39.00	39.24	39.24	0.93%	3,524,307
Apr 17, 2026	38.60	39.20	37.91	38.88	38.88	1.01%	3,246,364
Apr 16, 2026	38.11	38.62	37.94	38.49	38.49	1.40%	2,210,520
Apr 15, 2026	38.70	38.98	37.88	37.96	37.96	-1.38%	2,301,797
Apr 14, 2026	38.23	38.55	38.00	38.49	38.49	0.86%	2,419,559
Apr 13, 2026	37.75	38.21	37.56	38.16	38.16	0.16%	1,679,919
Apr 10, 2026	38.30	38.88	38.05	38.10	38.10	0.16%	3,057,214
Apr 9, 2026	38.35	38.67	37.90	38.04	38.04	-1.19%	2,668,101
Apr 8, 2026	37.55	38.60	37.35	38.50	38.50	4.70%	3,513,115
Apr 7, 2026	36.30	37.30	36.20	36.77	36.77	2.20%	1,876,400
Apr 3, 2026	37.14	37.31	35.97	35.98	35.98	-3.02%	1,923,254
Apr 2, 2026	37.78	38.11	36.90	37.10	37.10	-2.06%	2,326,599
Apr 1, 2026	38.01	38.45	37.27	37.88	37.88	0.77%	2,590,423
Mar 31, 2026	37.95	38.88	37.55	37.59	37.59	-0.21%	4,337,254
Mar 30, 2026	37.09	38.08	37.00	37.67	37.67	1.51%	3,065,330
Mar 27, 2026	36.18	37.48	36.14	37.11	37.11	0.65%	1,993,595
Mar 26, 2026	37.06	37.92	36.71	36.87	36.87	-0.46%	3,321,080
Mar 25, 2026	35.97	37.28	35.70	37.04	37.04	4.10%	3,140,467
Mar 24, 2026	35.50	35.71	34.30	35.58	35.58	2.18%	2,951,417
Mar 23, 2026	35.87	36.87	34.66	34.82	34.82	-5.12%	3,805,810
Mar 20, 2026	38.20	38.64	36.70	36.70	36.70	-3.01%	2,762,291
Mar 19, 2026	39.23	39.30	37.68	37.84	37.84	-4.47%	3,827,509
Mar 18, 2026	39.88	40.49	39.22	39.61	39.61	-0.50%	2,426,054
Mar 17, 2026	41.22	41.35	39.80	39.81	39.81	-3.19%	2,437,117
Mar 16, 2026	40.75	41.40	40.40	41.12	41.12	1.11%	1,951,999
Mar 13, 2026	41.28	41.91	40.67	40.67	40.67	-2.52%	2,688,258
Mar 12, 2026	41.40	42.96	41.00	41.72	41.72	0.77%	4,626,450
Mar 11, 2026	41.41	42.26	41.15	41.40	41.40	-0.02%	2,489,144
Mar 10, 2026	40.56	41.69	40.54	41.41	41.41	3.45%	3,017,965
Mar 9, 2026	40.20	40.30	39.01	40.03	40.03	-1.96%	3,456,500
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