Sinher Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	19.75	19.75	19.30	19.35	19.35	-2.03%	105,997
Jul 16, 2026	19.85	19.85	19.40	19.75	19.75	-0.50%	62,495
Jul 15, 2026	19.85	19.90	19.65	19.85	19.85	1.53%	45,674
Jul 14, 2026	20.00	20.00	19.35	19.55	19.55	-1.51%	130,965
Jul 13, 2026	19.95	20.05	19.65	19.85	19.85	0.25%	40,593
Jul 9, 2026	20.10	20.10	20.00	20.05	19.80	-0.25%	36,896
Jul 8, 2026	20.10	20.10	20.00	20.10	19.85	-	60,499
Jul 7, 2026	20.60	20.60	20.00	20.10	19.85	-2.43%	66,106
Jul 6, 2026	20.45	20.75	20.45	20.60	20.34	0.49%	96,823
Jul 3, 2026	20.15	20.50	20.10	20.50	20.24	1.74%	79,385
Jul 2, 2026	20.00	20.20	19.95	20.15	19.90	0.75%	53,633
Jul 1, 2026	20.20	20.20	20.00	20.00	19.75	-0.50%	48,541
Jun 30, 2026	20.00	20.15	20.00	20.10	19.85	0.50%	43,733
Jun 29, 2026	20.00	20.30	19.95	20.00	19.75	-	58,304
Jun 26, 2026	20.40	20.40	19.90	20.00	19.75	-1.72%	111,580
Jun 25, 2026	20.60	20.60	20.35	20.35	20.10	-0.97%	94,982
Jun 24, 2026	20.20	20.80	20.20	20.55	20.29	-0.96%	89,760
Jun 23, 2026	21.50	21.50	20.50	20.75	20.49	0.97%	125,619
Jun 22, 2026	20.60	20.65	20.50	20.55	20.29	-0.48%	102,666
Jun 18, 2026	20.65	20.90	20.65	20.65	20.39	-0.24%	73,009
Jun 17, 2026	20.60	20.80	20.45	20.70	20.44	0.49%	52,656
Jun 16, 2026	20.50	20.80	20.50	20.60	20.34	0.49%	62,615
Jun 15, 2026	20.40	20.65	20.35	20.50	20.24	0.24%	88,992
Jun 12, 2026	20.30	20.65	20.30	20.45	20.20	0.74%	61,477
Jun 11, 2026	20.35	20.80	20.25	20.30	20.05	-1.69%	96,069
Jun 10, 2026	20.50	21.05	20.40	20.65	20.39	0.24%	177,687
Jun 9, 2026	20.55	20.90	20.45	20.60	20.34	-0.72%	184,986
Jun 8, 2026	20.70	20.75	20.00	20.75	20.49	-4.16%	88,685
Jun 5, 2026	22.50	22.50	21.50	21.65	21.38	-3.78%	153,110
Jun 4, 2026	22.15	22.95	21.70	22.50	22.22	-0.22%	524,096
Jun 3, 2026	20.50	22.55	20.50	22.55	22.27	10.00%	247,685
Jun 2, 2026	20.40	20.70	20.30	20.50	20.24	0.49%	146,361
Jun 1, 2026	20.00	20.50	19.90	20.40	20.15	2.00%	141,506
May 29, 2026	19.60	20.50	19.60	20.00	19.75	1.78%	165,468
May 28, 2026	19.50	20.45	19.50	19.65	19.40	0.51%	141,756
May 27, 2026	19.65	19.70	19.50	19.55	19.31	-0.51%	147,485
May 26, 2026	19.60	19.90	19.60	19.65	19.40	-1.75%	131,668
May 25, 2026	19.85	20.50	19.85	20.00	19.75	-0.50%	84,910
May 22, 2026	19.45	20.10	19.45	20.10	19.85	2.81%	148,858
May 21, 2026	19.65	20.00	19.55	19.55	19.31	-0.51%	85,436
May 20, 2026	19.45	19.70	19.45	19.65	19.40	-1.26%	123,562
May 19, 2026	19.60	20.00	19.60	19.90	19.65	-0.50%	47,542
May 18, 2026	19.60	20.00	19.50	20.00	19.75	-	145,475
May 15, 2026	20.55	20.60	19.95	20.00	19.75	-2.91%	195,456
May 14, 2026	21.00	21.00	20.60	20.60	20.34	-0.24%	70,577
May 13, 2026	20.80	20.80	20.55	20.65	20.39	-1.20%	98,126
May 12, 2026	20.85	21.15	20.70	20.90	20.64	-0.24%	77,199
May 11, 2026	20.90	21.10	20.60	20.95	20.69	-0.24%	209,425
May 8, 2026	21.00	21.25	20.90	21.00	20.74	-0.47%	157,157
May 7, 2026	21.10	21.35	21.10	21.10	20.84	-0.24%	97,294