Skip to main content
Sinodata Co., Ltd. (SHE:002657)
China flag China · Delayed Price · Currency is CNY
20.17
-0.28 (-1.37%)
Apr 29, 2026, 3:04 PM CST

Sinodata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.1320.2519.1320.1720.17-1.37%14,714,180
Apr 28, 202621.0221.1020.4220.4520.45-3.36%9,380,463
Apr 27, 202621.2521.2920.7421.1621.16-0.42%8,414,287
Apr 24, 202621.5221.5720.8021.2521.25-1.62%9,386,222
Apr 23, 202622.2022.2421.5021.6021.60-2.70%7,936,093
Apr 22, 202621.8922.2921.6622.2022.201.09%8,030,037
Apr 21, 202622.5922.5921.7821.9621.96-2.79%9,530,962
Apr 20, 202622.5122.6322.3622.5922.590.40%6,656,357
Apr 17, 202622.5522.6322.2122.5022.50-0.22%7,492,791
Apr 16, 202622.2822.5822.2022.5522.551.49%7,543,767
Apr 15, 202622.6622.7022.1822.2222.22-1.38%6,695,613
Apr 14, 202622.5322.6522.2722.5322.531.03%7,111,189
Apr 13, 202622.2822.4522.1122.3022.30-1.06%7,528,331
Apr 10, 202622.2722.8922.0522.5422.542.22%13,071,180
Apr 9, 202622.4822.5421.9622.0522.05-2.95%8,010,601
Apr 8, 202621.9822.7421.8822.7222.725.77%11,199,410
Apr 7, 202621.1721.7721.1721.4821.481.13%5,431,880
Apr 3, 202621.6821.9321.1621.2421.24-1.03%5,718,429
Apr 2, 202622.2522.2521.3121.4621.46-3.64%7,020,122
Apr 1, 202622.3322.3922.1622.2722.271.46%5,132,883
Mar 31, 202622.3122.5621.8521.9521.95-1.61%5,246,782
Mar 30, 202622.0622.4121.9422.3122.31-0.62%4,831,979
Mar 27, 202621.8922.5721.7122.4522.451.81%6,396,647
Mar 26, 202622.7522.9221.9722.0522.05-3.29%7,104,411
Mar 25, 202622.4623.0022.4622.8022.801.56%7,668,958
Mar 24, 202622.2922.4521.7022.4522.453.46%9,426,153
Mar 23, 202622.5722.6921.5521.7021.70-5.49%12,441,840
Mar 20, 202624.4024.4022.6322.9622.96-5.08%12,820,750
Mar 19, 202624.3024.6024.1024.1924.19-1.91%7,776,150
Mar 18, 202624.5024.6824.1024.6624.660.94%6,379,128
Mar 17, 202625.0125.2524.4324.4324.43-2.44%7,218,908
Mar 16, 202624.7225.3024.7025.0425.041.95%7,489,374
Mar 13, 202625.3325.4024.5024.5624.56-3.91%9,531,647
Mar 12, 202625.2825.6925.2425.5625.561.11%9,033,900
Mar 11, 202625.5225.7225.2425.2825.28-0.94%6,686,621
Mar 10, 202625.6025.8525.1825.5225.520.63%8,343,974
Mar 9, 202624.9125.5324.5225.3625.360.04%9,364,938
Mar 6, 202625.1125.4725.0125.3525.350.48%6,365,265
Mar 5, 202625.2625.8725.1025.2325.232.98%15,458,605
Mar 4, 202624.8025.2824.3224.5024.50-2.55%11,051,220
Mar 3, 202626.2926.5825.1025.1425.14-4.19%13,038,490
Mar 2, 202627.4027.4826.0626.2426.24-6.12%19,141,870
Feb 27, 202627.4128.1627.4127.9527.951.38%9,782,815
Feb 26, 202628.7028.7727.5427.5727.57-0.72%13,320,490
Feb 25, 202627.1127.8827.0127.7727.772.43%11,481,610
Feb 24, 202627.6927.7727.0927.1127.11-0.77%7,995,861
Feb 13, 202627.5028.1427.3227.3227.32-0.94%8,742,410
Feb 12, 202627.8927.9027.3927.5827.58-0.04%8,246,138
Feb 11, 202628.2028.2527.5527.5927.59-2.13%10,493,490
Feb 10, 202628.0328.4927.9028.1928.190.28%9,740,659
Feb 9, 202628.2328.5828.0128.1128.110.36%14,437,110
Feb 6, 202627.5328.3027.4128.0128.010.76%8,995,545
Feb 5, 202627.9628.1527.7727.8027.80-1.35%6,845,104
Feb 4, 202628.0028.3127.8028.1828.18-0.07%9,000,022
Feb 3, 202628.3028.5927.7628.2028.200.61%10,610,820
Feb 2, 202627.9228.7027.7028.0328.030.39%12,608,800
Jan 30, 202627.4128.1626.9827.9227.921.05%16,498,810
Jan 29, 202627.3628.1926.6827.6327.63-1.60%20,192,540
Jan 28, 202628.8929.1828.0628.0828.08-2.74%15,015,000
Jan 27, 202629.1829.4527.8928.8728.87-1.06%19,122,193
Jan 26, 202630.4930.7029.1529.1829.18-4.30%20,426,870
Jan 23, 202630.4630.5830.2030.4930.491.09%16,344,320
Jan 22, 202630.6030.8030.0130.1630.16-0.33%14,029,822
Jan 21, 202629.8830.6029.6930.2630.260.87%14,651,240
Jan 20, 202630.7931.3129.8030.0030.00-2.60%21,952,180
Jan 19, 202630.8531.1630.3930.8030.80-2.25%22,096,340
Jan 16, 202632.4833.1830.7531.5131.51-3.99%47,864,260
Jan 15, 202632.0833.8331.4332.8232.821.70%81,067,640
Jan 14, 202629.6032.6729.6032.2732.278.65%84,988,170
Jan 13, 202631.5431.5429.5829.7029.70-4.84%43,603,650
Jan 12, 202629.7031.3029.6131.2131.216.34%54,765,210
Jan 9, 202628.5829.4928.5029.3529.352.16%28,570,640
Jan 8, 202628.9829.0528.6028.7328.73-0.62%17,591,580
Jan 7, 202629.5029.5928.9028.9128.91-3.57%28,877,760
Jan 6, 202629.0730.5028.7229.9829.983.06%36,700,640
Jan 5, 202629.7029.7028.4029.0929.09-2.58%30,236,980
Dec 31, 202529.0230.4729.0229.8629.86-0.53%40,415,610
Dec 30, 202528.5330.9828.4030.0230.025.85%65,507,680
Dec 29, 202527.7028.7827.6328.3628.361.69%29,482,380
Dec 26, 202527.8028.3027.6527.8927.890.61%21,651,630
Dec 25, 202527.6028.1127.3127.7227.721.09%25,609,210
Dec 24, 202526.3127.4226.2527.4227.423.51%19,962,410
Dec 23, 202527.1127.1826.4126.4926.49-2.75%13,333,650
Dec 22, 202527.1027.5827.0527.2427.240.96%15,522,880
Dec 19, 202526.3127.6826.2826.9826.982.86%19,927,340
Dec 18, 202526.5226.8526.1926.2326.23-1.91%11,099,990
Dec 17, 202526.5427.0525.7026.7426.74-0.07%22,552,160
Dec 16, 202526.1727.5025.4526.7626.762.45%27,918,340
Dec 15, 202526.3126.6926.0826.1226.12-1.66%7,907,100
Dec 12, 202526.5226.8126.2926.5626.560.04%9,423,980
Dec 11, 202527.3727.4326.5526.5526.55-2.96%11,955,800
Dec 10, 202527.0127.4626.7627.3627.360.55%12,888,620
Dec 9, 202527.5027.7927.1527.2127.21-1.66%16,653,810
Dec 8, 202526.4728.6726.3727.6727.675.33%36,811,400
Dec 5, 202525.4026.5825.1826.2726.273.10%20,222,700
Dec 4, 202525.7625.9025.2525.4825.48-1.09%8,941,406
Dec 3, 202526.6926.7425.6225.7625.76-3.48%14,293,680
Dec 2, 202527.2827.2826.6326.6926.69-2.16%9,372,025
Dec 1, 202527.2627.4527.0627.2827.280.07%8,802,016
Nov 28, 202527.1627.4426.8827.2627.260.41%7,457,046