Sinopharm Tech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.33	0.33	0.33	0.32	0.32	-	20,000
Mar 9, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	30,000
Mar 6, 2026	0.33	0.33	0.33	0.33	0.33	20.00%	10,000
Mar 5, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Mar 4, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Mar 3, 2026	0.30	0.30	0.27	0.28	0.28	-6.78%	83,600
Mar 2, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 27, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 26, 2026	0.30	0.32	0.30	0.30	0.30	7.27%	40,800
Feb 25, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Feb 24, 2026	0.28	0.28	0.28	0.28	0.28	-	30,000
Feb 23, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Feb 20, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Feb 16, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Feb 13, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Feb 12, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Feb 11, 2026	0.28	0.28	0.27	0.28	0.28	1.85%	100,000
Feb 10, 2026	0.27	0.27	0.27	0.27	0.27	-5.26%	47,600
Feb 9, 2026	0.32	0.32	0.29	0.29	0.29	-3.39%	30,000
Feb 6, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 5, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Feb 4, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	-
Feb 3, 2026	0.30	0.32	0.30	0.30	0.30	7.14%	100,000
Feb 2, 2026	0.28	0.28	0.28	0.28	0.28	-5.08%	58,000
Jan 30, 2026	0.30	0.30	0.30	0.30	0.30	-	30,000
Jan 29, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 28, 2026	0.30	0.30	0.28	0.30	0.30	-4.84%	301,800
Jan 27, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	62,000
Jan 26, 2026	0.31	0.31	0.31	0.31	0.31	-	10,480
Jan 23, 2026	0.33	0.33	0.31	0.31	0.31	-6.15%	300,000
Jan 22, 2026	0.32	0.33	0.32	0.33	0.33	4.84%	150,600
Jan 21, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	13,200
Jan 20, 2026	0.32	0.32	0.32	0.32	0.32	-	10,000
Jan 19, 2026	0.32	0.32	0.32	0.32	0.32	3.23%	150,000
Jan 16, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jan 15, 2026	0.31	0.31	0.31	0.31	0.31	-	70,000
Jan 14, 2026	0.31	0.32	0.31	0.31	0.31	-	171,600
Jan 13, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	38,000
Jan 12, 2026	0.32	0.32	0.32	0.32	0.32	-	1,200
Jan 9, 2026	0.32	0.32	0.32	0.32	0.32	-	204,000
Jan 8, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Jan 7, 2026	0.31	0.32	0.31	0.32	0.32	5.00%	46,800
Jan 6, 2026	0.31	0.31	0.30	0.30	0.30	-10.45%	238,000
Jan 5, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	-
Jan 2, 2026	0.34	0.34	0.34	0.34	0.34	13.33%	103,600
Dec 31, 2025	0.30	0.30	0.30	0.30	0.30	-7.69%	10,000
Dec 30, 2025	0.33	0.33	0.33	0.33	0.33	-	2,894
Dec 29, 2025	0.32	0.33	0.32	0.33	0.33	4.84%	170,000
Dec 24, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 23, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	50,000
Dec 22, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	190,000
Dec 19, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	50,000
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 17, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Dec 16, 2025	0.31	0.31	0.31	0.31	0.31	-3.17%	16,000
Dec 15, 2025	0.32	0.32	0.32	0.32	0.32	-	10,000
Dec 12, 2025	0.32	0.32	0.32	0.32	0.32	-10.00%	81,600
Dec 11, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	217,000
Dec 10, 2025	0.34	0.34	0.34	0.34	0.34	6.25%	70,000
Dec 9, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	10,000
Dec 8, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 5, 2025	0.33	0.33	0.33	0.33	0.33	1.56%	-
Dec 4, 2025	0.35	0.35	0.31	0.32	0.32	-5.88%	530,000
Dec 3, 2025	0.30	0.34	0.30	0.34	0.34	4.62%	132,000
Dec 2, 2025	0.33	0.33	0.33	0.33	0.33	-	160,000
Dec 1, 2025	0.33	0.33	0.33	0.33	0.33	-	360,000
Nov 28, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Nov 27, 2025	0.32	0.33	0.32	0.33	0.33	3.17%	60,000
Nov 26, 2025	0.34	0.34	0.32	0.32	0.32	-8.70%	170,000
Nov 25, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 24, 2025	0.34	0.36	0.33	0.35	0.35	9.52%	468,000
Nov 21, 2025	0.35	0.35	0.32	0.32	0.32	-5.97%	449,000
Nov 20, 2025	0.30	0.34	0.30	0.34	0.34	-2.90%	170,000
Nov 19, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Nov 18, 2025	0.35	0.35	0.35	0.35	0.35	1.47%	90,000
Nov 17, 2025	0.34	0.35	0.33	0.34	0.34	6.25%	879,600
Nov 14, 2025	0.32	0.32	0.32	0.32	0.32	-4.48%	36,000
Nov 13, 2025	0.34	0.35	0.34	0.34	0.34	-	220,000
Nov 12, 2025	0.31	0.34	0.30	0.34	0.34	11.67%	182,800
Nov 11, 2025	0.30	0.30	0.30	0.30	0.30	-	1,160
Nov 10, 2025	0.33	0.33	0.30	0.30	0.30	3.45%	365,600
Nov 7, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Nov 6, 2025	0.28	0.28	0.28	0.29	0.29	1.75%	12,000
Nov 5, 2025	0.29	0.29	0.28	0.29	0.29	-	300,000
Nov 4, 2025	0.31	0.31	0.29	0.29	0.29	-5.00%	146,000
Nov 3, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	20,000
Oct 31, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Oct 30, 2025	0.30	0.33	0.30	0.31	0.31	1.67%	186,000
Oct 28, 2025	0.30	0.30	0.29	0.30	0.30	3.45%	230,000
Oct 27, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	13,800
Oct 24, 2025	0.25	0.28	0.25	0.28	0.28	13.82%	214,000
Oct 23, 2025	0.25	0.25	0.25	0.25	0.25	0.82%	260,200
Oct 22, 2025	0.25	0.25	0.25	0.24	0.24	11.42%	30,000
Oct 21, 2025	0.22	0.22	0.22	0.22	0.22	-	-
Oct 20, 2025	0.22	0.22	0.22	0.22	0.22	-	6,000
Oct 17, 2025	0.22	0.22	0.22	0.22	0.22	-	-
Oct 16, 2025	0.22	0.22	0.22	0.22	0.22	-	-
Oct 15, 2025	0.22	0.22	0.22	0.22	0.22	-	-
Oct 14, 2025	0.22	0.22	0.22	0.22	0.22	-	-
Oct 13, 2025	0.23	0.23	0.22	0.22	0.22	-5.60%	21,400