Sinocelltech Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.58	42.59	40.88	41.11	41.11	-0.89%	2,666,778
Apr 27, 2026	40.50	41.81	40.33	41.48	41.48	1.54%	2,075,294
Apr 24, 2026	41.20	41.61	40.50	40.85	40.85	-1.61%	2,142,528
Apr 23, 2026	42.33	42.67	41.17	41.52	41.52	-3.15%	3,373,656
Apr 22, 2026	43.08	43.48	42.40	42.87	42.87	-1.40%	2,989,285
Apr 21, 2026	42.81	44.73	42.70	43.48	43.48	1.73%	4,446,953
Apr 20, 2026	44.20	44.21	42.60	42.74	42.74	-3.41%	4,257,986
Apr 17, 2026	44.50	45.60	43.91	44.25	44.25	-1.69%	4,036,221
Apr 16, 2026	43.28	46.17	42.58	45.01	45.01	4.00%	6,576,757
Apr 15, 2026	42.50	43.85	41.63	43.28	43.28	3.34%	5,434,028
Apr 14, 2026	41.93	41.93	41.00	41.88	41.88	0.75%	2,292,357
Apr 13, 2026	41.33	42.19	40.91	41.57	41.57	-0.79%	2,333,571
Apr 10, 2026	41.23	42.89	40.60	41.90	41.90	2.00%	3,623,889
Apr 9, 2026	42.00	43.09	41.05	41.08	41.08	-3.43%	3,738,607
Apr 8, 2026	43.28	43.64	41.65	42.54	42.54	-0.09%	4,081,018
Apr 7, 2026	41.61	42.68	40.80	42.58	42.58	2.18%	3,663,490
Apr 3, 2026	42.00	43.01	41.52	41.67	41.67	-3.96%	4,498,839
Apr 2, 2026	42.85	44.20	42.44	43.39	43.39	0.58%	6,013,963
Apr 1, 2026	41.08	43.43	40.50	43.14	43.14	6.99%	6,339,233
Mar 31, 2026	40.85	42.12	40.32	40.32	40.32	-1.95%	2,832,971
Mar 30, 2026	41.11	42.40	40.74	41.12	41.12	-0.82%	4,340,383
Mar 27, 2026	37.77	42.42	37.75	41.46	41.46	9.22%	6,356,858
Mar 26, 2026	38.40	39.45	37.83	37.96	37.96	-1.27%	2,151,468
Mar 25, 2026	38.50	39.46	38.10	38.45	38.45	0.31%	1,999,615
Mar 24, 2026	36.78	38.55	36.78	38.33	38.33	5.30%	3,386,876
Mar 23, 2026	37.71	38.22	36.20	36.40	36.40	-4.21%	2,956,523
Mar 20, 2026	39.47	39.92	38.00	38.00	38.00	-3.43%	2,170,379
Mar 19, 2026	40.11	40.39	39.11	39.35	39.35	-2.67%	2,432,421
Mar 18, 2026	40.23	40.99	39.95	40.43	40.43	0.32%	2,240,000
Mar 17, 2026	40.97	41.56	40.27	40.30	40.30	-0.98%	2,584,062
Mar 16, 2026	39.41	41.40	39.10	40.70	40.70	3.30%	3,701,116
Mar 13, 2026	39.05	40.46	38.71	39.40	39.40	0.48%	2,292,519
Mar 12, 2026	39.53	39.77	38.89	39.21	39.21	-0.86%	1,587,768
Mar 11, 2026	40.20	40.37	39.51	39.55	39.55	-1.57%	1,600,649
Mar 10, 2026	39.99	40.28	39.56	40.18	40.18	2.08%	2,252,108
Mar 9, 2026	39.79	39.79	38.70	39.36	39.36	-1.33%	3,069,144
Mar 6, 2026	37.09	40.50	37.05	39.89	39.89	7.55%	4,841,699
Mar 5, 2026	37.46	37.57	36.63	37.09	37.09	0.54%	1,323,293
Mar 4, 2026	36.72	37.27	36.57	36.89	36.89	-0.30%	1,693,870
Mar 3, 2026	38.18	38.62	36.80	37.00	37.00	-3.09%	2,762,747
Mar 2, 2026	39.01	39.47	38.18	38.18	38.18	-3.12%	2,989,287
Feb 27, 2026	38.90	39.58	38.83	39.41	39.41	0.79%	1,336,446
Feb 26, 2026	39.80	39.89	39.03	39.10	39.10	-2.13%	1,949,690
Feb 25, 2026	39.75	40.15	39.20	39.95	39.95	1.14%	1,657,846
Feb 24, 2026	39.73	40.12	39.30	39.50	39.50	0.30%	1,724,030
Feb 13, 2026	40.13	40.33	39.30	39.38	39.38	-1.57%	2,031,608
Feb 12, 2026	40.54	40.64	40.01	40.01	40.01	-1.04%	1,121,865
Feb 11, 2026	40.50	40.97	40.00	40.43	40.43	-0.39%	1,089,960
Feb 10, 2026	40.53	41.29	39.98	40.59	40.59	0.84%	1,947,443
Feb 9, 2026	40.48	40.65	39.96	40.25	40.25	0.63%	1,422,648
Feb 6, 2026	39.69	40.54	39.60	40.00	40.00	0.68%	1,686,597
Feb 5, 2026	40.27	40.29	39.61	39.73	39.73	-0.43%	1,738,875
Feb 4, 2026	39.86	40.08	38.95	39.90	39.90	0.30%	2,056,494
Feb 3, 2026	39.42	39.95	38.97	39.78	39.78	2.26%	2,364,396
Feb 2, 2026	41.50	41.50	38.80	38.90	38.90	-7.05%	4,503,253
Jan 30, 2026	43.21	43.77	41.82	41.85	41.85	-3.24%	2,646,269
Jan 29, 2026	44.08	44.35	43.08	43.25	43.25	-1.88%	2,699,551
Jan 28, 2026	44.80	45.18	43.98	44.08	44.08	-1.83%	2,111,854
Jan 27, 2026	46.00	46.09	43.72	44.90	44.90	-2.14%	3,272,465
Jan 26, 2026	46.59	46.83	45.01	45.88	45.88	-0.97%	3,869,439
Jan 23, 2026	45.34	46.36	45.08	46.33	46.33	2.30%	2,736,838
Jan 22, 2026	45.53	46.12	44.90	45.29	45.29	-0.40%	2,188,435
Jan 21, 2026	45.18	46.15	45.18	45.47	45.47	0.02%	2,137,658
Jan 20, 2026	46.47	46.80	45.05	45.46	45.46	-2.15%	3,041,311
Jan 19, 2026	47.00	47.17	46.36	46.46	46.46	-1.34%	2,462,771
Jan 16, 2026	47.39	47.92	46.38	47.09	47.09	-0.32%	3,277,036
Jan 15, 2026	48.10	48.40	46.99	47.24	47.24	-2.50%	3,602,628
Jan 14, 2026	48.70	50.40	47.75	48.45	48.45	-1.12%	5,918,183
Jan 13, 2026	49.96	51.20	48.60	49.00	49.00	1.32%	6,500,644
Jan 12, 2026	49.16	49.45	48.01	48.36	48.36	-1.63%	3,754,350
Jan 9, 2026	47.70	49.38	47.50	49.16	49.16	3.00%	3,962,685
Jan 8, 2026	47.68	48.45	47.55	47.73	47.73	-0.10%	3,248,440
Jan 7, 2026	46.51	48.79	46.51	47.78	47.78	2.73%	5,017,645
Jan 6, 2026	46.90	46.95	45.59	46.51	46.51	-0.83%	3,556,140
Jan 5, 2026	43.25	47.25	43.18	46.90	46.90	8.29%	6,282,543
Dec 31, 2025	43.59	43.84	43.20	43.31	43.31	-0.64%	1,698,348
Dec 30, 2025	43.88	44.50	43.53	43.59	43.59	-0.82%	1,960,668
Dec 29, 2025	44.14	44.55	43.88	43.95	43.95	-0.61%	1,471,596
Dec 26, 2025	44.72	44.87	43.79	44.22	44.22	-0.74%	2,403,744
Dec 25, 2025	43.76	44.68	43.09	44.55	44.55	1.71%	2,715,194
Dec 24, 2025	43.69	44.42	43.57	43.80	43.80	0.23%	2,041,384
Dec 23, 2025	44.29	44.38	43.57	43.70	43.70	-1.27%	1,662,943
Dec 22, 2025	44.61	44.98	44.17	44.26	44.26	-0.70%	1,508,696
Dec 19, 2025	44.32	45.57	44.30	44.57	44.57	0.56%	2,220,175
Dec 18, 2025	44.27	44.78	44.27	44.32	44.32	-0.40%	1,535,796
Dec 17, 2025	44.00	44.63	43.52	44.50	44.50	1.55%	2,136,731
Dec 16, 2025	44.42	45.16	43.81	43.82	43.82	-1.86%	2,685,333
Dec 15, 2025	46.09	46.38	44.20	44.65	44.65	-4.08%	4,022,717
Dec 12, 2025	47.16	47.16	46.05	46.55	46.55	-1.02%	4,904,631
Dec 11, 2025	47.31	47.49	46.38	47.03	47.03	-0.15%	2,189,384
Dec 10, 2025	46.51	47.65	46.14	47.10	47.10	0.88%	2,254,099
Dec 9, 2025	46.83	47.65	46.20	46.69	46.69	0.06%	2,335,313
Dec 8, 2025	46.90	47.98	46.60	46.66	46.66	1.11%	2,782,652
Dec 5, 2025	45.99	46.23	45.26	46.15	46.15	0.33%	1,745,981
Dec 4, 2025	46.33	46.70	45.92	46.00	46.00	-0.71%	1,530,636
Dec 3, 2025	46.70	47.14	46.08	46.33	46.33	-1.00%	1,566,191
Dec 2, 2025	47.20	47.60	46.63	46.80	46.80	-1.10%	1,753,750
Dec 1, 2025	48.01	48.43	46.82	47.32	47.32	-2.05%	3,014,543
Nov 28, 2025	47.53	48.95	47.06	48.31	48.31	1.66%	2,646,431
Nov 27, 2025	47.85	48.29	47.40	47.52	47.52	-0.69%	1,858,449