Sinher Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	17.70	17.85	17.70	17.75	17.75	0.28%	72,361
Oct 7, 2026	17.70	17.70	17.60	17.70	17.70	-1.12%	53,337
Oct 6, 2026	17.80	17.90	17.70	17.90	17.90	-	34,384
Oct 5, 2026	17.85	18.00	17.80	17.90	17.90	0.28%	47,155
Oct 2, 2026	17.85	18.00	17.50	17.85	17.85	1.13%	249,825
Oct 1, 2026	17.95	17.95	17.65	17.65	17.65	-1.12%	68,134
Sep 30, 2026	17.70	17.90	17.70	17.85	17.85	0.85%	36,315
Sep 29, 2026	17.95	18.00	17.70	17.70	17.70	-1.39%	37,859
Sep 24, 2026	17.80	17.95	17.80	17.95	17.95	0.28%	11,202
Sep 23, 2026	17.90	17.90	17.80	17.90	17.90	-	59,360
Sep 22, 2026	17.90	17.95	17.60	17.90	17.90	-	90,264
Sep 21, 2026	17.90	18.00	17.80	17.90	17.90	-	36,692
Sep 18, 2026	17.95	17.95	17.70	17.90	17.90	-	43,320
Sep 17, 2026	17.90	17.90	17.75	17.90	17.90	0.28%	32,266
Sep 16, 2026	17.95	17.95	17.80	17.85	17.85	-0.56%	36,320
Sep 15, 2026	17.95	17.95	17.90	17.95	17.95	0.28%	10,262
Sep 14, 2026	18.05	18.10	17.90	17.90	17.90	-0.83%	58,142
Sep 11, 2026	17.95	18.25	17.95	18.05	18.05	-0.28%	21,631
Sep 10, 2026	18.10	18.20	18.00	18.10	18.10	0.28%	46,075
Sep 9, 2026	18.05	18.15	18.00	18.05	18.05	-	58,813
Sep 8, 2026	18.35	18.35	18.05	18.05	18.05	-1.63%	53,875
Sep 7, 2026	18.40	18.40	18.15	18.35	18.35	-0.54%	40,088
Sep 4, 2026	18.50	18.50	18.35	18.45	18.45	0.27%	25,049
Sep 3, 2026	18.40	18.50	18.10	18.40	18.40	-0.27%	53,185
Sep 2, 2026	18.50	18.50	18.25	18.45	18.45	-1.86%	32,855
Sep 1, 2026	18.50	18.80	18.50	18.80	18.80	-0.27%	13,392
Aug 31, 2026	18.70	18.90	18.55	18.85	18.85	-0.53%	37,591
Aug 28, 2026	19.10	19.10	18.70	18.95	18.95	-0.26%	30,835
Aug 27, 2026	18.85	19.30	18.85	19.00	19.00	-0.52%	88,987
Aug 26, 2026	18.80	19.10	18.75	19.10	19.10	1.60%	31,418
Aug 25, 2026	18.90	18.95	18.80	18.80	18.80	-0.53%	9,133
Aug 24, 2026	18.90	18.90	18.80	18.90	18.90	-0.26%	20,966
Aug 21, 2026	18.85	18.95	18.65	18.95	18.95	0.53%	47,956
Aug 20, 2026	18.50	18.85	18.50	18.85	18.85	1.89%	64,428
Aug 19, 2026	18.55	18.65	18.50	18.50	18.50	-1.07%	40,884
Aug 18, 2026	18.95	18.95	18.60	18.70	18.70	-1.32%	16,586
Aug 17, 2026	18.75	18.95	18.50	18.95	18.95	0.53%	21,373
Aug 14, 2026	19.00	19.00	18.85	18.85	18.85	-0.79%	21,797
Aug 13, 2026	18.80	19.20	18.80	19.00	19.00	-1.55%	35,529
Aug 12, 2026	18.75	19.30	18.75	19.30	19.30	1.85%	34,946
Aug 11, 2026	19.30	19.30	18.85	18.95	18.95	-1.81%	49,909
Aug 10, 2026	18.45	19.30	18.10	19.30	19.30	5.18%	234,087
Aug 7, 2026	18.35	18.50	18.25	18.35	18.35	-0.27%	79,430
Aug 6, 2026	18.40	18.55	18.25	18.40	18.40	-0.27%	38,181
Aug 5, 2026	18.50	18.60	18.30	18.45	18.45	-	85,294
Aug 4, 2026	18.35	18.50	18.25	18.45	18.45	-	74,949
Aug 3, 2026	18.45	18.45	18.35	18.45	18.45	-0.81%	49,242
Jul 31, 2026	18.50	19.10	18.35	18.60	18.60	1.36%	61,820
Jul 30, 2026	18.65	18.65	18.35	18.35	18.35	-1.87%	58,981
Jul 29, 2026	19.30	19.30	18.35	18.70	18.70	-2.09%	148,737