Sinher Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.60	20.50	19.60	20.00	20.00	1.78%	165,468
May 28, 2026	19.50	20.45	19.50	19.65	19.65	0.51%	141,755
May 27, 2026	19.65	19.70	19.50	19.55	19.55	-0.51%	147,485
May 26, 2026	19.60	19.90	19.60	19.65	19.65	-1.75%	131,668
May 25, 2026	19.85	20.50	19.85	20.00	20.00	-0.50%	84,624
May 22, 2026	19.45	20.10	19.45	20.10	20.10	2.81%	148,858
May 21, 2026	19.65	20.00	19.55	19.55	19.55	-0.51%	85,436
May 20, 2026	19.45	19.70	19.45	19.65	19.65	-1.26%	123,562
May 19, 2026	19.60	20.00	19.60	19.90	19.90	-0.50%	47,542
May 18, 2026	19.60	20.00	19.50	20.00	20.00	-	145,475
May 15, 2026	20.55	20.60	19.95	20.00	20.00	-2.91%	195,456
May 14, 2026	21.00	21.00	20.60	20.60	20.60	-0.24%	70,577
May 13, 2026	20.80	20.80	20.55	20.65	20.65	-1.20%	98,126
May 12, 2026	20.85	21.15	20.70	20.90	20.90	-0.24%	77,199
May 11, 2026	20.90	21.10	20.60	20.95	20.95	-0.24%	209,425
May 8, 2026	21.00	21.25	20.90	21.00	21.00	-0.47%	157,157
May 7, 2026	21.10	21.35	21.10	21.10	21.10	-0.24%	97,294
May 6, 2026	21.25	21.45	21.15	21.15	21.15	-0.70%	82,212
May 5, 2026	21.30	21.40	21.15	21.30	21.30	-0.93%	54,861
May 4, 2026	21.75	21.75	21.30	21.50	21.50	-0.92%	145,965
Apr 30, 2026	21.75	21.80	21.60	21.70	21.70	-0.46%	43,543
Apr 29, 2026	21.90	22.05	21.75	21.80	21.80	-1.13%	95,469
Apr 28, 2026	21.85	22.20	21.80	22.05	22.05	0.92%	131,346
Apr 27, 2026	22.75	22.90	21.80	21.85	21.85	-4.59%	214,172
Apr 24, 2026	23.90	23.95	22.80	22.90	22.90	-1.29%	235,518
Apr 23, 2026	24.20	25.80	23.10	23.20	23.20	-3.13%	998,104
Apr 22, 2026	23.95	23.95	23.25	23.95	23.95	9.86%	487,747
Apr 21, 2026	22.00	22.00	21.50	21.80	21.80	-0.23%	168,782
Apr 20, 2026	21.00	22.45	21.00	21.85	21.85	3.55%	230,084
Apr 17, 2026	20.80	21.20	20.80	21.10	21.10	1.44%	126,696
Apr 16, 2026	20.80	21.00	20.80	20.80	20.80	-0.72%	151,161
Apr 15, 2026	20.90	21.05	20.80	20.95	20.95	0.24%	111,624
Apr 14, 2026	21.05	21.10	20.90	20.90	20.90	-0.95%	300,732
Apr 13, 2026	21.25	21.25	21.00	21.10	21.10	-0.71%	78,205
Apr 10, 2026	21.10	21.50	21.10	21.25	21.25	0.24%	71,205
Apr 9, 2026	21.15	21.35	21.15	21.20	21.20	-0.24%	52,506
Apr 8, 2026	21.15	21.50	21.15	21.25	21.25	-	51,028
Apr 7, 2026	21.25	21.40	21.25	21.25	21.25	-0.47%	35,019
Apr 2, 2026	21.35	21.40	21.25	21.35	21.35	-0.23%	88,254
Apr 1, 2026	21.40	21.60	21.40	21.40	21.40	-	65,478
Mar 31, 2026	21.50	22.10	21.40	21.40	21.40	-1.15%	117,374
Mar 30, 2026	21.60	21.70	21.50	21.65	21.65	-0.46%	62,415
Mar 27, 2026	21.65	21.75	21.55	21.75	21.75	-0.23%	36,330
Mar 26, 2026	21.80	21.95	21.80	21.80	21.80	-	67,863
Mar 25, 2026	21.70	22.00	21.60	21.80	21.80	-	279,189
Mar 24, 2026	21.70	21.95	21.70	21.80	21.80	-0.68%	49,780
Mar 23, 2026	22.15	22.15	21.75	21.95	21.95	-1.13%	89,830
Mar 20, 2026	22.25	22.25	22.10	22.20	22.20	-0.67%	80,827
Mar 19, 2026	22.30	22.45	22.25	22.35	22.35	-0.45%	62,204
Mar 18, 2026	22.20	22.45	22.20	22.45	22.45	0.67%	80,653