Skip to main content
SINOTECH Company Limited (SHA:688737)
China flag China · Delayed Price · Currency is CNY
29.25
-0.54 (-1.81%)
Apr 30, 2026, 3:00 PM CST

SINOTECH Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202629.4930.6828.5129.2529.25-1.81%3,293,875
Apr 29, 202629.9530.2229.7229.7929.79-1.52%1,791,890
Apr 28, 202630.2030.7729.7430.2530.25-0.69%2,477,553
Apr 27, 202629.6030.8629.1530.4630.463.36%2,457,569
Apr 24, 202629.6129.9029.1029.4729.47-1.93%1,813,183
Apr 23, 202630.3930.5029.3530.0530.05-0.40%2,145,944
Apr 22, 202629.6830.3329.4530.1730.171.45%2,436,429
Apr 21, 202629.0630.1627.8029.7429.742.62%5,245,999
Apr 20, 202626.5029.4726.4728.9828.988.99%6,038,278
Apr 17, 202626.2026.8826.1426.5926.591.33%1,794,981
Apr 16, 202625.9926.5725.6326.2426.241.55%1,320,622
Apr 15, 202625.7725.9325.5625.8425.84-1,121,483
Apr 14, 202624.9925.9224.9825.8425.844.36%2,076,736
Apr 13, 202624.5824.8424.2024.7624.760.98%1,511,736
Apr 10, 202624.4324.8924.3324.5224.520.82%1,077,748
Apr 9, 202624.7224.9724.2324.3224.32-2.37%1,053,429
Apr 8, 202624.5025.0424.3624.9124.913.88%1,279,766
Apr 7, 202623.3324.0523.2323.9823.982.79%1,459,332
Apr 3, 202624.0224.1023.1123.3323.33-2.43%1,530,992
Apr 2, 202624.9524.9523.6923.9123.91-3.24%1,636,174
Apr 1, 202624.7125.0924.2824.7124.712.45%1,858,316
Mar 31, 202625.1425.6924.0424.1224.12-3.90%1,990,504
Mar 30, 202625.9526.4824.9925.1025.10-4.34%2,020,813
Mar 27, 202626.1426.8425.8526.2426.24-1.09%1,758,162
Mar 26, 202625.2027.1624.8726.5326.536.93%4,255,267
Mar 25, 202624.9125.4324.5124.8124.811.35%2,194,355
Mar 24, 202623.9524.5023.2524.4824.484.66%1,667,178
Mar 23, 202624.6124.7923.1823.3923.39-6.33%2,762,497
Mar 20, 202627.0027.0024.8824.9724.97-5.24%2,735,412
Mar 19, 202628.3228.3426.2026.3526.35-8.16%2,907,470
Mar 18, 202628.3528.9827.9128.6928.691.02%2,569,175
Mar 17, 202629.2630.3828.3128.4028.40-2.84%1,798,255
Mar 16, 202628.6629.5028.1229.2329.231.99%2,438,201
Mar 13, 202629.4129.5928.6428.6628.66-2.98%2,388,657
Mar 12, 202628.5029.6928.1629.5429.543.61%3,753,958
Mar 11, 202629.0029.4528.3228.5128.51-1.28%2,251,738
Mar 10, 202627.2928.9627.0428.8828.886.10%2,638,985
Mar 9, 202627.3027.5526.3727.2227.22-1.66%2,692,621
Mar 6, 202627.0027.8926.9927.6827.682.52%2,145,716
Mar 5, 202627.0827.5826.8827.0027.001.01%1,593,840
Mar 4, 202626.5026.9826.1526.7326.73-0.26%2,463,929
Mar 3, 202628.3528.7726.7026.8026.80-6.29%3,838,191
Mar 2, 202629.0529.3528.2128.6028.60-2.39%3,721,204
Feb 27, 202628.5929.6027.8029.3029.302.02%3,647,991
Feb 26, 202628.2329.0227.7728.7228.721.45%3,771,164
Feb 25, 202627.6728.9427.4128.3128.312.31%2,851,443
Feb 24, 202627.9828.2827.6127.6727.67-0.57%1,862,766
Feb 13, 202628.3328.3327.5427.8327.83-1.28%1,807,595
Feb 12, 202628.4528.5527.9028.1928.19-0.25%2,932,404
Feb 11, 202627.0029.6426.8028.2628.264.63%5,095,257
Feb 10, 202628.4228.4226.9227.0127.01-3.91%2,689,387
Feb 9, 202627.3728.4026.8828.1128.113.08%3,841,269
Feb 6, 202627.6529.8027.2227.2727.27-0.94%4,764,501
Feb 5, 202627.8528.4527.3627.5327.53-1.99%1,810,159
Feb 4, 202627.6229.0927.3228.0928.091.33%4,295,789
Feb 3, 202627.8528.3427.3327.7227.72-0.47%3,330,607
Feb 2, 202628.2929.2027.3827.8527.850.14%5,843,577
Jan 30, 202625.3028.8325.1927.8127.819.92%7,255,929
Jan 29, 202625.8726.4125.2825.3025.30-5.21%3,247,777
Jan 28, 202627.2927.2926.3026.6926.69-1.51%2,532,924
Jan 27, 202626.5127.3525.6027.1027.101.50%4,132,273
Jan 26, 202626.8127.2126.2826.7026.70-0.41%3,484,709
Jan 23, 202626.8826.9326.2226.8126.811.71%3,160,978
Jan 22, 202627.0027.2526.1826.3626.36-4.15%4,541,636
Jan 21, 202624.9428.3024.6127.5027.509.61%7,967,493
Jan 20, 202624.8625.1824.5425.0925.091.50%2,617,986
Jan 19, 202624.5025.4524.0024.7224.722.28%2,975,494
Jan 16, 202623.7324.4923.4024.1724.172.03%2,774,158
Jan 15, 202623.8624.0923.5123.6923.69-1.25%2,125,491
Jan 14, 202624.4924.9923.6723.9923.99-2.24%3,292,323
Jan 13, 202625.2425.2524.1524.5424.54-2.70%4,448,845
Jan 12, 202624.1526.2723.9925.2225.224.91%6,585,675
Jan 9, 202623.2024.1223.0024.0424.043.67%3,179,297
Jan 8, 202623.1123.3722.7723.1923.190.83%1,719,515
Jan 7, 202622.5523.2722.3223.0023.001.91%2,343,037
Jan 6, 202622.5522.8822.4022.5722.570.09%1,503,638
Jan 5, 202622.7422.9522.2622.5522.550.49%2,045,574
Dec 31, 202523.1123.1121.9622.4422.44-1.32%2,322,086
Dec 30, 202522.7823.2022.2322.7422.740.18%2,433,951
Dec 29, 202522.1622.9021.9222.7022.702.11%2,338,140
Dec 26, 202522.4322.6422.0422.2322.23-0.89%1,967,230
Dec 25, 202522.3122.5321.9322.4322.430.31%1,551,523
Dec 24, 202522.1822.6022.1322.3622.36-0.18%1,322,248
Dec 23, 202522.0922.4521.8422.4022.401.45%1,584,530
Dec 22, 202522.3522.4821.9922.0822.08-0.76%1,751,171
Dec 19, 202522.4122.4522.0222.2522.250.45%1,090,917
Dec 18, 202521.8022.6621.4322.1522.151.61%2,339,496
Dec 17, 202521.8322.2320.9321.8021.80-0.91%2,678,155
Dec 16, 202523.7023.7521.8322.0022.00-6.38%2,130,281
Dec 15, 202523.4323.8022.9023.5023.50-1.05%2,551,436
Dec 12, 202522.6624.4722.3823.7523.755.32%4,530,582
Dec 11, 202523.0723.2122.5522.5522.55-2.42%1,364,847
Dec 10, 202523.2223.3222.8223.1123.110.39%1,256,672
Dec 9, 202524.0024.0022.9323.0223.02-4.08%1,756,289
Dec 8, 202523.9024.3023.7224.0024.000.93%1,341,479
Dec 5, 202523.7123.8423.3923.7823.780.04%2,081,163
Dec 4, 202524.2524.3823.5223.7723.77-0.79%1,300,077
Dec 3, 202524.6824.8523.7923.9623.96-2.40%1,921,647
Dec 2, 202524.7024.7824.2824.5524.55-0.28%1,449,715
Dec 1, 202525.0025.7524.5124.6224.62-2.15%2,448,201