Sino-High (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	22.30	22.32	20.33	20.45	20.45	-9.07%	5,499,793
Aug 18, 2026	22.59	23.00	22.22	22.49	22.49	-1.27%	2,928,970
Aug 17, 2026	22.25	22.84	21.95	22.78	22.78	2.61%	2,929,885
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