Sinkang Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	15.05	15.95	15.05	15.80	15.80	-3.95%	765,229
Nov 5, 2026	17.00	17.45	16.35	16.45	16.45	-4.64%	678,481
Nov 4, 2026	17.00	17.25	16.60	17.25	17.25	2.37%	392,269
Nov 3, 2026	17.40	17.40	16.70	16.85	16.85	-3.16%	590,719
Nov 2, 2026	17.40	17.55	17.20	17.40	17.40	-	221,404
Oct 30, 2026	17.60	17.60	17.20	17.40	17.40	-1.69%	396,893
Oct 29, 2026	18.20	18.20	17.70	17.70	17.70	-2.75%	464,946
Oct 28, 2026	18.25	18.30	18.10	18.20	18.20	-	250,337
Oct 27, 2026	18.30	18.40	17.85	18.20	18.20	-0.55%	606,342
Oct 22, 2026	18.30	18.65	18.25	18.30	18.30	0.27%	1,022,847
Oct 21, 2026	18.30	18.35	18.10	18.25	18.25	0.55%	303,424
Oct 20, 2026	18.30	18.30	17.95	18.15	18.15	-	435,834
Oct 19, 2026	18.40	18.40	18.00	18.15	18.15	-1.36%	402,039
Oct 16, 2026	18.15	18.45	18.15	18.40	18.40	1.38%	514,302
Oct 15, 2026	18.10	18.25	17.80	18.15	18.15	-1.09%	746,302
Oct 14, 2026	18.05	18.35	18.05	18.35	18.35	2.23%	556,483
Oct 13, 2026	18.15	18.25	17.90	17.95	17.95	-1.37%	576,112
Oct 12, 2026	18.55	18.55	18.15	18.20	18.20	-1.89%	721,070
Oct 8, 2026	18.65	18.65	18.35	18.55	18.55	-0.80%	455,182
Oct 7, 2026	19.00	19.15	18.50	18.70	18.70	-2.35%	1,487,123
Oct 6, 2026	19.10	19.55	18.55	19.15	19.15	0.79%	1,198,852
Oct 5, 2026	20.05	20.05	18.95	19.00	19.00	-5.24%	2,399,703
Oct 2, 2026	19.60	20.35	19.30	20.05	20.05	2.30%	2,800,552
Oct 1, 2026	20.30	20.90	19.15	19.60	19.60	-3.45%	5,176,631
Sep 30, 2026	20.15	21.00	19.95	20.30	20.30	2.01%	8,296,361
Sep 29, 2026	18.90	20.40	18.80	19.90	19.90	7.28%	12,313,640
Sep 24, 2026	17.50	19.00	17.45	18.55	18.55	5.70%	3,573,551
Sep 23, 2026	17.50	17.65	17.25	17.55	17.55	0.57%	626,370
Sep 22, 2026	17.00	17.80	16.90	17.45	17.45	2.65%	1,139,914
Sep 21, 2026	17.05	17.05	16.80	17.00	17.00	-0.58%	153,099
Sep 18, 2026	17.05	17.15	16.85	17.10	17.10	1.48%	483,364
Sep 17, 2026	16.65	16.90	16.65	16.85	16.85	1.51%	248,449
Sep 16, 2026	16.60	16.65	16.55	16.60	16.60	-1.48%	234,042
Sep 15, 2026	16.60	16.85	16.25	16.85	16.85	1.20%	300,586
Sep 14, 2026	17.00	17.00	16.55	16.65	16.65	-2.06%	265,487
Sep 11, 2026	16.70	17.00	16.60	17.00	17.00	0.89%	216,285
Sep 10, 2026	16.95	17.00	16.80	16.85	16.85	-0.88%	144,214
Sep 9, 2026	16.95	17.00	16.80	17.00	17.00	-0.29%	225,191
Sep 8, 2026	17.00	17.20	16.95	17.05	17.05	-0.29%	179,347
Sep 7, 2026	17.30	17.30	16.80	17.10	17.10	-1.16%	338,601
Sep 4, 2026	17.05	17.30	16.95	17.30	17.30	2.37%	320,444
Sep 3, 2026	17.10	17.35	16.90	16.90	16.90	-2.03%	374,053
Sep 2, 2026	17.30	17.30	17.05	17.25	17.25	-0.58%	200,001
Sep 1, 2026	17.20	17.35	17.20	17.35	17.35	0.58%	126,206
Aug 31, 2026	17.15	17.25	17.05	17.25	17.25	0.58%	230,291
Aug 28, 2026	17.15	17.15	17.05	17.15	17.15	-	172,096
Aug 27, 2026	17.30	17.35	17.05	17.15	17.15	-0.87%	232,856
Aug 26, 2026	17.45	17.50	16.65	17.30	17.30	-0.57%	420,725
Aug 25, 2026	17.45	17.50	17.15	17.40	17.40	0.29%	343,906
Aug 24, 2026	17.50	17.65	17.25	17.35	17.35	0.29%	775,952