SINOTECH Company Limited (SHA:688737)
China
· Delayed Price · Currency is CNY 28.66
-0.22 (-0.76%)
Mar 11, 2026, 10:34 AM CST
SINOTECH Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 27.29 | 28.96 | 27.04 | 28.88 | 28.88 | 6.10% | 2,638,985 |
| Mar 9, 2026 | 27.30 | 27.55 | 26.37 | 27.22 | 27.22 | -1.66% | 2,692,621 |
| Mar 6, 2026 | 27.00 | 27.89 | 26.99 | 27.68 | 27.68 | 2.52% | 2,145,716 |
| Mar 5, 2026 | 27.08 | 27.58 | 26.88 | 27.00 | 27.00 | 1.01% | 1,593,840 |
| Mar 4, 2026 | 26.50 | 26.98 | 26.15 | 26.73 | 26.73 | -0.26% | 2,463,929 |
| Mar 3, 2026 | 28.35 | 28.77 | 26.70 | 26.80 | 26.80 | -6.29% | 3,838,191 |
| Mar 2, 2026 | 29.05 | 29.35 | 28.21 | 28.60 | 28.60 | -2.39% | 3,721,204 |
| Feb 27, 2026 | 28.59 | 29.60 | 27.80 | 29.30 | 29.30 | 2.02% | 3,647,991 |
| Feb 26, 2026 | 28.23 | 29.02 | 27.77 | 28.72 | 28.72 | 1.45% | 3,771,164 |
| Feb 25, 2026 | 27.67 | 28.94 | 27.41 | 28.31 | 28.31 | 2.31% | 2,851,443 |
| Feb 24, 2026 | 27.98 | 28.28 | 27.61 | 27.67 | 27.67 | -0.57% | 1,862,766 |
| Feb 13, 2026 | 28.33 | 28.33 | 27.54 | 27.83 | 27.83 | -1.28% | 1,807,595 |
| Feb 12, 2026 | 28.45 | 28.55 | 27.90 | 28.19 | 28.19 | -0.25% | 2,932,404 |
| Feb 11, 2026 | 27.00 | 29.64 | 26.80 | 28.26 | 28.26 | 4.63% | 5,095,257 |
| Feb 10, 2026 | 28.42 | 28.42 | 26.92 | 27.01 | 27.01 | -3.91% | 2,689,387 |
| Feb 9, 2026 | 27.37 | 28.40 | 26.88 | 28.11 | 28.11 | 3.08% | 3,841,269 |
| Feb 6, 2026 | 27.65 | 29.80 | 27.22 | 27.27 | 27.27 | -0.94% | 4,764,501 |
| Feb 5, 2026 | 27.85 | 28.45 | 27.36 | 27.53 | 27.53 | -1.99% | 1,810,159 |
| Feb 4, 2026 | 27.62 | 29.09 | 27.32 | 28.09 | 28.09 | 1.33% | 4,295,789 |
| Feb 3, 2026 | 27.85 | 28.34 | 27.33 | 27.72 | 27.72 | -0.47% | 3,330,607 |
| Feb 2, 2026 | 28.29 | 29.20 | 27.38 | 27.85 | 27.85 | 0.14% | 5,843,577 |
| Jan 30, 2026 | 25.30 | 28.83 | 25.19 | 27.81 | 27.81 | 9.92% | 7,255,929 |
| Jan 29, 2026 | 25.87 | 26.41 | 25.28 | 25.30 | 25.30 | -5.21% | 3,247,777 |
| Jan 28, 2026 | 27.29 | 27.29 | 26.30 | 26.69 | 26.69 | -1.51% | 2,532,924 |
| Jan 27, 2026 | 26.51 | 27.35 | 25.60 | 27.10 | 27.10 | 1.50% | 4,132,273 |
| Jan 26, 2026 | 26.81 | 27.21 | 26.28 | 26.70 | 26.70 | -0.41% | 3,484,709 |
| Jan 23, 2026 | 26.88 | 26.93 | 26.22 | 26.81 | 26.81 | 1.71% | 3,160,978 |
| Jan 22, 2026 | 27.00 | 27.25 | 26.18 | 26.36 | 26.36 | -4.15% | 4,541,636 |
| Jan 21, 2026 | 24.94 | 28.30 | 24.61 | 27.50 | 27.50 | 9.61% | 7,967,493 |
| Jan 20, 2026 | 24.86 | 25.18 | 24.54 | 25.09 | 25.09 | 1.50% | 2,617,986 |
| Jan 19, 2026 | 24.50 | 25.45 | 24.00 | 24.72 | 24.72 | 2.28% | 2,975,494 |
| Jan 16, 2026 | 23.73 | 24.49 | 23.40 | 24.17 | 24.17 | 2.03% | 2,774,158 |
| Jan 15, 2026 | 23.86 | 24.09 | 23.51 | 23.69 | 23.69 | -1.25% | 2,125,491 |
| Jan 14, 2026 | 24.49 | 24.99 | 23.67 | 23.99 | 23.99 | -2.24% | 3,292,323 |
| Jan 13, 2026 | 25.24 | 25.25 | 24.15 | 24.54 | 24.54 | -2.70% | 4,448,845 |
| Jan 12, 2026 | 24.15 | 26.27 | 23.99 | 25.22 | 25.22 | 4.91% | 6,585,675 |
| Jan 9, 2026 | 23.20 | 24.12 | 23.00 | 24.04 | 24.04 | 3.67% | 3,179,297 |
| Jan 8, 2026 | 23.11 | 23.37 | 22.77 | 23.19 | 23.19 | 0.83% | 1,719,515 |
| Jan 7, 2026 | 22.55 | 23.27 | 22.32 | 23.00 | 23.00 | 1.91% | 2,343,037 |
| Jan 6, 2026 | 22.55 | 22.88 | 22.40 | 22.57 | 22.57 | 0.09% | 1,503,638 |
| Jan 5, 2026 | 22.74 | 22.95 | 22.26 | 22.55 | 22.55 | 0.49% | 2,045,574 |
| Dec 31, 2025 | 23.11 | 23.11 | 21.96 | 22.44 | 22.44 | -1.32% | 2,322,086 |
| Dec 30, 2025 | 22.78 | 23.20 | 22.23 | 22.74 | 22.74 | 0.18% | 2,433,951 |
| Dec 29, 2025 | 22.16 | 22.90 | 21.92 | 22.70 | 22.70 | 2.11% | 2,338,140 |
| Dec 26, 2025 | 22.43 | 22.64 | 22.04 | 22.23 | 22.23 | -0.89% | 1,967,230 |
| Dec 25, 2025 | 22.31 | 22.53 | 21.93 | 22.43 | 22.43 | 0.31% | 1,551,523 |
| Dec 24, 2025 | 22.18 | 22.60 | 22.13 | 22.36 | 22.36 | -0.18% | 1,322,248 |
| Dec 23, 2025 | 22.09 | 22.45 | 21.84 | 22.40 | 22.40 | 1.45% | 1,584,530 |
| Dec 22, 2025 | 22.35 | 22.48 | 21.99 | 22.08 | 22.08 | -0.76% | 1,751,171 |
| Dec 19, 2025 | 22.41 | 22.45 | 22.02 | 22.25 | 22.25 | 0.45% | 1,090,917 |
| Dec 18, 2025 | 21.80 | 22.66 | 21.43 | 22.15 | 22.15 | 1.61% | 2,339,496 |
| Dec 17, 2025 | 21.83 | 22.23 | 20.93 | 21.80 | 21.80 | -0.91% | 2,678,155 |
| Dec 16, 2025 | 23.70 | 23.75 | 21.83 | 22.00 | 22.00 | -6.38% | 2,130,281 |
| Dec 15, 2025 | 23.43 | 23.80 | 22.90 | 23.50 | 23.50 | -1.05% | 2,551,436 |
| Dec 12, 2025 | 22.66 | 24.47 | 22.38 | 23.75 | 23.75 | 5.32% | 4,530,582 |
| Dec 11, 2025 | 23.07 | 23.21 | 22.55 | 22.55 | 22.55 | -2.42% | 1,364,847 |
| Dec 10, 2025 | 23.22 | 23.32 | 22.82 | 23.11 | 23.11 | 0.39% | 1,256,672 |
| Dec 9, 2025 | 24.00 | 24.00 | 22.93 | 23.02 | 23.02 | -4.08% | 1,756,289 |
| Dec 8, 2025 | 23.90 | 24.30 | 23.72 | 24.00 | 24.00 | 0.93% | 1,341,479 |
| Dec 5, 2025 | 23.71 | 23.84 | 23.39 | 23.78 | 23.78 | 0.04% | 2,081,163 |
| Dec 4, 2025 | 24.25 | 24.38 | 23.52 | 23.77 | 23.77 | -0.79% | 1,300,077 |
| Dec 3, 2025 | 24.68 | 24.85 | 23.79 | 23.96 | 23.96 | -2.40% | 1,921,647 |
| Dec 2, 2025 | 24.70 | 24.78 | 24.28 | 24.55 | 24.55 | -0.28% | 1,449,715 |
| Dec 1, 2025 | 25.00 | 25.75 | 24.51 | 24.62 | 24.62 | -2.15% | 2,448,201 |
| Nov 28, 2025 | 25.07 | 25.33 | 24.59 | 25.16 | 25.16 | 0.72% | 2,230,293 |
| Nov 27, 2025 | 24.26 | 25.32 | 24.06 | 24.98 | 24.98 | 2.93% | 2,726,572 |
| Nov 26, 2025 | 23.91 | 25.17 | 23.55 | 24.27 | 24.27 | 2.06% | 3,541,050 |
| Nov 25, 2025 | 24.19 | 24.27 | 23.74 | 23.78 | 23.78 | -0.54% | 1,563,870 |
| Nov 24, 2025 | 23.60 | 24.13 | 23.34 | 23.91 | 23.91 | 1.31% | 2,314,917 |
| Nov 21, 2025 | 24.68 | 24.80 | 23.10 | 23.60 | 23.60 | -4.92% | 4,222,466 |
| Nov 20, 2025 | 25.35 | 26.16 | 24.58 | 24.82 | 24.82 | -3.98% | 3,008,896 |
| Nov 19, 2025 | 26.30 | 26.40 | 25.35 | 25.85 | 25.85 | -0.31% | 3,111,078 |
| Nov 18, 2025 | 26.15 | 26.76 | 25.62 | 25.93 | 25.93 | -2.11% | 4,033,339 |
| Nov 17, 2025 | 26.50 | 27.78 | 26.17 | 26.49 | 26.49 | 0.34% | 4,725,139 |
| Nov 14, 2025 | 27.42 | 27.55 | 26.10 | 26.40 | 26.40 | -4.52% | 6,403,331 |
| Nov 13, 2025 | 25.85 | 28.20 | 25.85 | 27.65 | 27.65 | 4.54% | 8,717,212 |
| Nov 12, 2025 | 25.06 | 26.99 | 24.94 | 26.45 | 26.45 | 4.84% | 7,497,879 |
| Nov 11, 2025 | 24.15 | 25.78 | 23.90 | 25.23 | 25.23 | 4.47% | 6,520,869 |
| Nov 10, 2025 | 24.38 | 24.78 | 23.84 | 24.15 | 24.15 | -0.94% | 2,375,945 |
| Nov 7, 2025 | 23.68 | 25.26 | 23.28 | 24.38 | 24.38 | 1.92% | 5,960,162 |
| Nov 6, 2025 | 23.35 | 24.09 | 23.03 | 23.92 | 23.92 | 3.59% | 4,767,705 |
| Nov 5, 2025 | 22.16 | 23.52 | 22.00 | 23.09 | 23.09 | 3.17% | 3,859,258 |
| Nov 4, 2025 | 22.80 | 22.98 | 22.20 | 22.38 | 22.38 | -1.84% | 1,969,993 |
| Nov 3, 2025 | 22.80 | 23.02 | 22.29 | 22.80 | 22.80 | 0.75% | 2,369,313 |
| Oct 31, 2025 | 22.00 | 23.03 | 21.80 | 22.63 | 22.63 | 2.86% | 3,014,746 |
| Oct 30, 2025 | 22.10 | 22.39 | 21.78 | 22.00 | 22.00 | -0.32% | 2,173,600 |
| Oct 29, 2025 | 22.35 | 22.35 | 21.78 | 22.07 | 22.07 | -0.72% | 1,718,406 |
| Oct 28, 2025 | 22.30 | 22.49 | 22.01 | 22.23 | 22.23 | 0.59% | 1,188,564 |
| Oct 27, 2025 | 22.59 | 22.87 | 22.07 | 22.10 | 22.10 | -1.95% | 1,775,920 |
| Oct 24, 2025 | 22.28 | 23.16 | 22.28 | 22.54 | 22.54 | 1.17% | 1,774,915 |
| Oct 23, 2025 | 22.37 | 22.37 | 21.53 | 22.28 | 22.28 | 0.32% | 1,915,926 |
| Oct 22, 2025 | 21.76 | 22.40 | 21.73 | 22.21 | 22.21 | 0.95% | 2,188,027 |
| Oct 21, 2025 | 21.90 | 22.21 | 21.60 | 22.00 | 22.00 | 0.82% | 1,858,497 |
| Oct 20, 2025 | 21.60 | 22.05 | 21.47 | 21.82 | 21.82 | 3.31% | 2,731,022 |
| Oct 17, 2025 | 22.25 | 22.30 | 21.07 | 21.12 | 21.12 | -5.71% | 3,169,825 |
| Oct 16, 2025 | 21.94 | 23.39 | 21.63 | 22.40 | 22.40 | 2.47% | 4,939,008 |
| Oct 15, 2025 | 22.05 | 22.27 | 21.56 | 21.86 | 21.86 | -0.86% | 2,117,281 |
| Oct 14, 2025 | 23.00 | 23.48 | 21.73 | 22.05 | 22.05 | -2.26% | 3,304,643 |
| Oct 13, 2025 | 21.75 | 22.73 | 21.30 | 22.56 | 22.56 | -0.35% | 3,681,481 |
| Oct 10, 2025 | 23.18 | 23.39 | 22.41 | 22.64 | 22.64 | -3.00% | 2,688,417 |