Sinostone(Guangdong) Co.,Ltd. (SHE:001212)
China
· Delayed Price · Currency is CNY 54.50
+0.84 (1.57%)
Apr 29, 2026, 3:04 PM CST
Sinostone(Guangdong) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 49.93 | 55.18 | 49.93 | 54.18 | - | 0.97% | 3,730,578 |
| Apr 28, 2026 | 51.60 | 55.39 | 51.31 | 53.66 | 53.66 | 3.87% | 9,185,355 |
| Apr 27, 2026 | 49.06 | 52.20 | 48.94 | 51.66 | 51.66 | 4.05% | 5,592,693 |
| Apr 24, 2026 | 49.93 | 50.60 | 49.38 | 49.65 | 49.65 | -0.80% | 3,743,200 |
| Apr 23, 2026 | 52.46 | 52.51 | 49.85 | 50.05 | 50.05 | -4.58% | 5,984,759 |
| Apr 22, 2026 | 48.70 | 52.82 | 48.00 | 52.45 | 52.45 | 7.02% | 9,084,360 |
| Apr 21, 2026 | 48.77 | 49.40 | 48.18 | 49.01 | 49.01 | 0.27% | 3,789,780 |
| Apr 20, 2026 | 48.85 | 49.47 | 48.03 | 48.88 | 48.88 | 0.14% | 4,738,515 |
| Apr 17, 2026 | 47.80 | 49.14 | 47.44 | 48.81 | 48.81 | 0.64% | 4,498,648 |
| Apr 16, 2026 | 48.29 | 49.58 | 48.04 | 48.50 | 48.50 | 0.25% | 3,903,900 |
| Apr 15, 2026 | 48.50 | 49.60 | 47.75 | 48.38 | 48.38 | 0.37% | 4,213,430 |
| Apr 14, 2026 | 49.05 | 49.60 | 47.44 | 48.20 | 48.20 | -1.15% | 4,750,277 |
| Apr 13, 2026 | 50.02 | 50.32 | 48.55 | 48.76 | 48.76 | -3.52% | 5,578,384 |
| Apr 10, 2026 | 51.70 | 52.24 | 50.38 | 50.54 | 50.54 | -2.09% | 5,423,065 |
| Apr 9, 2026 | 52.24 | 53.10 | 51.45 | 51.62 | 51.62 | -1.11% | 4,077,600 |
| Apr 8, 2026 | 50.01 | 52.40 | 49.81 | 52.20 | 52.20 | 6.53% | 6,814,067 |
| Apr 7, 2026 | 48.67 | 49.80 | 48.50 | 49.00 | 49.00 | 0.18% | 2,528,937 |
| Apr 3, 2026 | 50.50 | 50.50 | 48.89 | 48.91 | 48.91 | -2.51% | 2,924,667 |
| Apr 2, 2026 | 49.98 | 50.70 | 49.10 | 50.17 | 50.17 | 0.16% | 4,160,896 |
| Apr 1, 2026 | 50.19 | 50.68 | 49.50 | 50.09 | 50.09 | 2.39% | 3,853,272 |
| Mar 31, 2026 | 50.50 | 50.78 | 48.80 | 48.92 | 48.92 | -2.78% | 3,389,280 |
| Mar 30, 2026 | 49.60 | 50.75 | 49.36 | 50.32 | 50.32 | -0.55% | 2,611,619 |
| Mar 27, 2026 | 50.18 | 50.88 | 49.60 | 50.60 | 50.60 | 0.18% | 2,946,300 |
| Mar 26, 2026 | 50.51 | 52.55 | 50.03 | 50.51 | 50.51 | 0.02% | 5,528,540 |
| Mar 25, 2026 | 48.82 | 51.88 | 48.63 | 50.50 | 50.50 | 2.58% | 5,089,419 |
| Mar 24, 2026 | 48.20 | 49.23 | 47.02 | 49.23 | 49.23 | 4.97% | 6,440,452 |
| Mar 23, 2026 | 48.85 | 49.35 | 46.66 | 46.90 | 46.90 | -6.39% | 5,857,121 |
| Mar 20, 2026 | 52.10 | 53.00 | 50.00 | 50.10 | 50.10 | -3.11% | 4,829,985 |
| Mar 19, 2026 | 52.51 | 53.12 | 51.42 | 51.71 | 51.71 | -2.80% | 4,324,585 |
| Mar 18, 2026 | 52.51 | 53.55 | 52.16 | 53.20 | 53.20 | 2.01% | 4,546,115 |
| Mar 17, 2026 | 54.54 | 54.80 | 52.15 | 52.15 | 52.15 | -3.34% | 5,991,440 |
| Mar 16, 2026 | 53.94 | 54.44 | 52.39 | 53.95 | 53.95 | -0.53% | 5,253,108 |
| Mar 13, 2026 | 55.08 | 55.66 | 54.00 | 54.24 | 54.24 | -2.27% | 4,591,184 |
| Mar 12, 2026 | 56.66 | 57.09 | 54.50 | 55.50 | 55.50 | -2.79% | 6,256,720 |
| Mar 11, 2026 | 55.68 | 58.25 | 55.50 | 57.09 | 57.09 | 3.18% | 9,028,482 |
| Mar 10, 2026 | 53.35 | 56.66 | 53.35 | 55.33 | 55.33 | 4.14% | 8,122,134 |
| Mar 9, 2026 | 54.50 | 54.90 | 52.00 | 53.13 | 53.13 | -4.89% | 8,616,019 |
| Mar 6, 2026 | 53.87 | 57.23 | 53.73 | 55.86 | 55.86 | 2.66% | 8,791,472 |
| Mar 5, 2026 | 54.90 | 55.05 | 53.40 | 54.41 | 54.41 | -0.27% | 6,359,937 |
| Mar 4, 2026 | 52.00 | 55.42 | 51.88 | 54.56 | 54.56 | 3.92% | 10,214,030 |
| Mar 3, 2026 | 53.00 | 55.00 | 51.85 | 52.50 | 52.50 | -1.28% | 6,473,149 |
| Mar 2, 2026 | 52.61 | 53.67 | 51.65 | 53.18 | 53.18 | -1.15% | 5,772,411 |
| Feb 27, 2026 | 52.63 | 53.99 | 52.50 | 53.80 | 53.80 | 1.70% | 4,645,425 |
| Feb 26, 2026 | 53.00 | 53.78 | 52.20 | 52.90 | 52.90 | -0.53% | 3,883,800 |
| Feb 25, 2026 | 52.67 | 53.80 | 52.13 | 53.18 | 53.18 | 1.64% | 4,362,518 |
| Feb 24, 2026 | 53.04 | 53.43 | 51.32 | 52.32 | 52.32 | -0.78% | 4,303,992 |
| Feb 13, 2026 | 52.67 | 53.86 | 52.31 | 52.73 | 52.73 | 0.11% | 4,599,971 |
| Feb 12, 2026 | 53.01 | 54.80 | 52.51 | 52.67 | 52.67 | -1.05% | 5,938,386 |
| Feb 11, 2026 | 50.62 | 54.79 | 50.62 | 53.23 | 53.23 | 5.16% | 9,074,425 |
| Feb 10, 2026 | 49.44 | 51.98 | 49.20 | 50.62 | 50.62 | 2.12% | 5,851,278 |
| Feb 9, 2026 | 49.41 | 49.60 | 48.40 | 49.57 | 49.57 | 2.23% | 4,179,400 |
| Feb 6, 2026 | 48.69 | 49.87 | 48.48 | 48.49 | 48.49 | -1.62% | 3,288,351 |
| Feb 5, 2026 | 49.30 | 49.68 | 48.38 | 49.29 | 49.29 | -0.92% | 3,666,500 |
| Feb 4, 2026 | 50.31 | 51.03 | 49.10 | 49.75 | 49.75 | -1.56% | 2,873,475 |
| Feb 3, 2026 | 49.07 | 50.78 | 48.80 | 50.54 | 50.54 | 3.78% | 4,878,252 |
| Feb 2, 2026 | 50.77 | 51.13 | 48.65 | 48.70 | 48.70 | -4.66% | 4,136,008 |
| Jan 30, 2026 | 50.57 | 51.58 | 49.50 | 51.08 | 51.08 | -0.23% | 4,601,504 |
| Jan 29, 2026 | 51.99 | 52.75 | 51.04 | 51.20 | 51.20 | -2.18% | 5,068,207 |
| Jan 28, 2026 | 53.66 | 53.75 | 51.86 | 52.34 | 52.34 | -2.62% | 6,478,625 |
| Jan 27, 2026 | 54.15 | 54.99 | 51.80 | 53.75 | 53.75 | -1.47% | 8,633,805 |
| Jan 26, 2026 | 53.18 | 56.30 | 52.50 | 54.55 | 54.55 | 1.64% | 11,731,450 |
| Jan 23, 2026 | 54.31 | 54.80 | 53.32 | 53.67 | 53.67 | -1.18% | 5,388,613 |
| Jan 22, 2026 | 55.00 | 55.65 | 53.50 | 54.31 | 54.31 | -1.09% | 6,169,962 |
| Jan 21, 2026 | 53.48 | 55.49 | 53.18 | 54.91 | 54.91 | 1.65% | 8,112,469 |
| Jan 20, 2026 | 53.96 | 54.79 | 53.33 | 54.02 | 54.02 | -1.04% | 6,493,383 |
| Jan 19, 2026 | 54.03 | 55.29 | 53.30 | 54.59 | 54.59 | 2.46% | 10,226,410 |
| Jan 16, 2026 | 53.24 | 54.55 | 52.24 | 53.28 | 53.28 | 0.08% | 14,292,340 |
| Jan 15, 2026 | 47.58 | 53.24 | 47.56 | 53.24 | 53.24 | 10.00% | 12,157,101 |
| Jan 14, 2026 | 48.65 | 49.20 | 47.31 | 48.40 | 48.40 | -0.82% | 7,319,988 |
| Jan 13, 2026 | 50.80 | 50.88 | 48.73 | 48.80 | 48.80 | -4.09% | 7,798,259 |
| Jan 12, 2026 | 52.00 | 52.24 | 50.70 | 50.88 | 50.88 | -2.47% | 7,076,410 |
| Jan 9, 2026 | 51.19 | 52.80 | 50.60 | 52.17 | 52.17 | 1.07% | 5,749,094 |
| Jan 8, 2026 | 52.60 | 52.85 | 51.50 | 51.62 | 51.62 | -3.13% | 6,828,671 |
| Jan 7, 2026 | 51.44 | 53.49 | 51.00 | 53.29 | 53.29 | 3.36% | 10,452,264 |
| Jan 6, 2026 | 50.56 | 51.79 | 50.51 | 51.56 | 51.56 | 0.94% | 5,887,299 |
| Jan 5, 2026 | 50.70 | 51.40 | 50.21 | 51.08 | 51.08 | 0.75% | 6,176,703 |
| Dec 31, 2025 | 51.30 | 51.40 | 50.10 | 50.70 | 50.70 | 0.02% | 4,895,419 |
| Dec 30, 2025 | 51.65 | 51.69 | 50.40 | 50.69 | 50.69 | -1.86% | 4,710,114 |
| Dec 29, 2025 | 52.36 | 53.12 | 51.00 | 51.65 | 51.65 | -2.55% | 7,231,681 |
| Dec 26, 2025 | 54.20 | 54.20 | 52.20 | 53.00 | 53.00 | -2.27% | 11,913,130 |
| Dec 25, 2025 | 49.58 | 54.23 | 49.11 | 54.23 | 54.23 | 10.00% | 14,481,460 |
| Dec 24, 2025 | 47.60 | 49.66 | 47.05 | 49.30 | 49.30 | 3.68% | 7,538,332 |
| Dec 23, 2025 | 46.99 | 48.20 | 46.81 | 47.55 | 47.55 | 1.13% | 6,605,488 |
| Dec 22, 2025 | 44.59 | 47.24 | 44.10 | 47.02 | 47.02 | 6.07% | 8,540,934 |
| Dec 19, 2025 | 44.65 | 45.00 | 44.00 | 44.33 | 44.33 | -0.72% | 4,130,260 |
| Dec 18, 2025 | 44.33 | 47.27 | 44.33 | 44.65 | 44.65 | 2.55% | 8,661,787 |
| Dec 17, 2025 | 43.04 | 43.80 | 42.26 | 43.54 | 43.54 | 0.44% | 4,151,470 |
| Dec 16, 2025 | 44.78 | 45.49 | 43.20 | 43.35 | 43.35 | -3.39% | 4,623,033 |
| Dec 15, 2025 | 45.67 | 45.87 | 44.70 | 44.87 | 44.87 | -2.20% | 4,246,982 |
| Dec 12, 2025 | 44.03 | 46.66 | 43.80 | 45.88 | 45.88 | 3.36% | 7,737,215 |
| Dec 11, 2025 | 45.12 | 45.97 | 44.11 | 44.39 | 44.39 | -1.84% | 4,499,538 |
| Dec 10, 2025 | 45.00 | 45.54 | 44.40 | 45.22 | 45.22 | 0.33% | 4,027,071 |
| Dec 9, 2025 | 45.81 | 47.15 | 44.76 | 45.07 | 45.07 | -1.85% | 6,194,088 |
| Dec 8, 2025 | 44.58 | 46.33 | 44.55 | 45.92 | 45.92 | 3.08% | 6,562,376 |
| Dec 5, 2025 | 43.88 | 45.47 | 43.51 | 44.55 | 44.55 | 1.90% | 5,608,457 |
| Dec 4, 2025 | 45.00 | 45.43 | 43.53 | 43.72 | 43.72 | -3.95% | 5,905,851 |
| Dec 3, 2025 | 46.30 | 46.86 | 44.94 | 45.52 | 45.52 | -1.22% | 8,221,758 |
| Dec 2, 2025 | 43.39 | 48.11 | 42.15 | 46.08 | 46.08 | 5.35% | 13,883,210 |
| Dec 1, 2025 | 44.87 | 44.97 | 42.80 | 43.74 | 43.74 | -2.50% | 7,196,880 |
| Nov 28, 2025 | 42.81 | 46.00 | 42.65 | 44.86 | 44.86 | 3.89% | 6,633,842 |