Sinopharm Tech Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.26	0.26	0.26	0.26	0.26	2.00%	18,000
Apr 27, 2026	0.25	0.25	0.25	0.25	0.25	-13.79%	51,200
Apr 24, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 23, 2026	0.25	0.29	0.24	0.29	0.29	9.43%	92,000
Apr 22, 2026	0.27	0.27	0.26	0.27	0.27	-3.64%	116,200
Apr 21, 2026	0.28	0.28	0.28	0.28	0.28	-1.79%	-
Apr 20, 2026	0.25	0.28	0.24	0.28	0.28	14.29%	116,800
Apr 17, 2026	0.25	0.25	0.25	0.25	0.25	-	3,600
Apr 16, 2026	0.24	0.25	0.23	0.25	0.25	-9.26%	166,000
Apr 15, 2026	0.27	0.27	0.27	0.27	0.27	-	91,200
Apr 14, 2026	0.27	0.27	0.25	0.27	0.27	-5.26%	153,800
Apr 13, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 10, 2026	0.29	0.29	0.29	0.29	0.29	-1.72%	23,400
Apr 9, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 8, 2026	0.29	0.29	0.29	0.29	0.29	-	20,000
Apr 2, 2026	0.29	0.29	0.29	0.29	0.29	-	-
Apr 1, 2026	0.29	0.29	0.29	0.29	0.29	-	200
Mar 31, 2026	0.28	0.29	0.28	0.29	0.29	-1.69%	105,000
Mar 30, 2026	0.30	0.32	0.30	0.30	0.30	-	130,000
Mar 27, 2026	0.27	0.30	0.27	0.30	0.30	-	60,000
Mar 26, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	2,000
Mar 25, 2026	0.30	0.30	0.30	0.30	0.30	20.00%	21,400
Mar 24, 2026	0.25	0.25	0.25	0.25	0.25	-5.66%	10,000
Mar 23, 2026	0.28	0.28	0.27	0.27	0.27	-11.67%	26,400
Mar 20, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	-
Mar 19, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 18, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 17, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 16, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 13, 2026	0.31	0.31	0.31	0.31	0.31	-	12,400
Mar 12, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Mar 11, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	10,000
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