Sino Tactful Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	20.90	20.90	20.50	20.90	20.90	0.24%	162,215
Jul 16, 2026	21.00	21.05	20.85	20.85	20.85	-0.71%	127,900
Jul 15, 2026	21.20	21.20	20.70	21.00	21.00	-	53,672
Jul 14, 2026	20.50	21.00	20.40	21.00	21.00	1.69%	108,192
Jul 13, 2026	21.00	21.00	20.50	20.65	20.65	-1.67%	77,478
Jul 9, 2026	20.85	21.60	20.80	21.00	21.00	0.96%	506,040
Jul 8, 2026	20.80	21.00	20.80	20.80	20.80	0.97%	82,402
Jul 7, 2026	20.60	20.80	20.50	20.60	20.60	-	145,401
Jul 6, 2026	20.55	20.95	20.35	20.60	20.60	0.24%	247,234
Jul 3, 2026	21.55	21.55	20.55	20.55	20.55	-4.42%	350,835
Jul 2, 2026	21.45	21.65	21.30	21.50	21.50	-1.83%	104,592
Jul 1, 2026	21.00	21.90	21.00	21.90	21.90	3.79%	401,943
Jun 30, 2026	20.60	21.15	20.55	21.10	21.10	2.68%	144,620
Jun 29, 2026	21.50	21.50	20.10	20.55	20.55	1.73%	51,889
Jun 26, 2026	21.50	21.75	20.10	20.20	20.20	-6.91%	69,262
Jun 25, 2026	21.70	21.75	21.35	21.70	21.70	-0.91%	73,560
Jun 24, 2026	21.40	21.90	21.35	21.90	21.90	1.15%	154,475
Jun 23, 2026	22.45	22.45	21.65	21.65	21.65	-4.84%	215,896
Jun 22, 2026	22.80	23.00	22.40	22.75	22.75	-	624,594
Jun 18, 2026	23.70	23.70	22.40	22.75	22.75	-0.22%	481,843
Jun 17, 2026	21.70	22.80	21.40	22.80	22.80	4.11%	266,974
Jun 16, 2026	21.00	21.90	20.95	21.90	21.90	4.29%	176,027
Jun 15, 2026	21.50	21.50	19.90	21.00	21.00	5.53%	396,010
Jun 12, 2026	19.50	20.00	19.40	19.90	19.90	2.05%	584,107
Jun 11, 2026	19.60	19.75	19.20	19.50	19.50	0.26%	177,720
Jun 10, 2026	19.35	19.85	19.10	19.45	19.45	0.52%	290,223
Jun 9, 2026	21.00	21.00	19.25	19.35	19.35	0.78%	184,653
Jun 8, 2026	18.70	19.40	18.15	19.20	19.20	2.67%	402,926
Jun 5, 2026	18.80	18.90	18.60	18.70	18.70	-0.53%	125,795
Jun 4, 2026	19.00	19.10	18.70	18.80	18.80	-	127,436
Jun 3, 2026	18.65	18.90	18.20	18.80	18.80	0.53%	1,266,142
Jun 2, 2026	17.80	18.70	17.70	18.70	18.70	5.35%	240,805
Jun 1, 2026	18.00	18.15	17.70	17.75	17.75	-1.39%	136,900
May 29, 2026	18.30	18.45	18.00	18.00	18.00	-1.64%	152,785
May 28, 2026	19.10	19.15	18.00	18.30	18.30	-4.44%	164,715
May 27, 2026	19.30	19.80	18.95	19.15	19.15	-1.29%	113,269
May 26, 2026	19.85	19.85	19.00	19.40	19.40	-1.02%	97,626
May 25, 2026	19.50	19.60	18.95	19.60	19.60	-0.51%	105,290
May 22, 2026	19.80	19.80	19.35	19.70	19.70	-0.51%	188,494
May 21, 2026	19.30	19.80	19.30	19.80	19.80	-	155,559
May 20, 2026	19.80	20.00	19.50	19.80	19.80	0.25%	75,549
May 19, 2026	19.90	19.90	19.00	19.75	19.75	-	140,065
May 18, 2026	19.95	20.00	19.60	19.75	19.75	-1.00%	70,086
May 15, 2026	19.30	20.10	19.30	19.95	19.95	-0.75%	39,789
May 14, 2026	20.40	20.40	20.00	20.10	20.10	-	92,519
May 13, 2026	20.20	20.30	20.00	20.10	20.10	-	171,671
May 12, 2026	20.40	20.45	20.00	20.10	20.10	-2.43%	107,199
May 11, 2026	20.70	21.30	20.50	20.60	20.60	-	78,508
May 8, 2026	20.80	20.90	20.45	20.60	20.60	-0.48%	132,295
May 7, 2026	20.60	20.85	20.60	20.70	20.70	0.49%	46,967