Sinher Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	18.95	18.95	18.60	18.70	18.70	-1.32%	16,575
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%	17,756
Aug 13, 2026	18.80	19.20	18.80	19.00	19.00	-1.55%	34,301
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%	79,113
Aug 6, 2026	18.40	18.55	18.25	18.40	18.40	-0.27%	37,577
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	-	74,889
Aug 3, 2026	18.45	18.45	18.35	18.45	18.45	-0.81%	49,132
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
Jul 28, 2026	19.35	19.50	19.05	19.10	19.10	-1.29%	96,123
Jul 27, 2026	19.30	19.40	19.15	19.35	19.35	0.52%	32,527
Jul 24, 2026	19.40	19.40	19.25	19.25	19.25	-1.53%	29,628
Jul 23, 2026	19.40	19.55	19.30	19.55	19.55	0.77%	27,494
Jul 22, 2026	19.35	19.45	19.35	19.40	19.40	-0.26%	56,248
Jul 21, 2026	19.50	19.55	19.35	19.45	19.45	-0.26%	46,484
Jul 20, 2026	19.60	19.60	19.20	19.50	19.50	0.78%	147,665
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