Sinher Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	18.10	18.20	18.00	18.10	18.10	0.28%	45,765
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%	30,735
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%	47,955
Aug 20, 2026	18.50	18.85	18.50	18.85	18.85	1.89%	64,295
Aug 19, 2026	18.55	18.65	18.50	18.50	18.50	-1.07%	40,784
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