Sino Geophysical Co., Ltd (SHE:300191)
China
· Delayed Price · Currency is CNY 45.67
-1.13 (-2.41%)
At close: Mar 6, 2026
Sino Geophysical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.22 | 46.78 | 44.72 | 45.67 | 45.67 | -2.41% | 35,427,010 |
| Mar 5, 2026 | 49.01 | 50.75 | 46.08 | 46.80 | 46.80 | -8.16% | 48,548,740 |
| Mar 4, 2026 | 53.08 | 57.88 | 45.15 | 50.96 | 50.96 | -3.99% | 62,019,460 |
| Mar 3, 2026 | 48.43 | 53.08 | 48.08 | 53.08 | 53.08 | 20.01% | 42,996,940 |
| Mar 2, 2026 | 42.85 | 44.23 | 40.90 | 44.23 | 44.23 | 19.99% | 35,418,050 |
| Feb 27, 2026 | 37.89 | 39.80 | 36.24 | 36.86 | 36.86 | -1.65% | 24,024,360 |
| Feb 26, 2026 | 37.37 | 39.12 | 37.37 | 37.48 | 37.48 | 0.54% | 32,108,630 |
| Feb 25, 2026 | 36.62 | 39.98 | 34.99 | 37.28 | 37.28 | 6.79% | 46,196,300 |
| Feb 24, 2026 | 30.82 | 34.91 | 30.75 | 34.91 | 34.91 | 20.01% | 34,679,700 |
| Feb 13, 2026 | 29.77 | 30.05 | 28.88 | 29.09 | 29.09 | -3.19% | 15,701,560 |
| Feb 12, 2026 | 30.89 | 31.43 | 30.00 | 30.05 | 30.05 | -2.72% | 13,646,739 |
| Feb 11, 2026 | 30.60 | 31.50 | 30.60 | 30.89 | 30.89 | -0.61% | 15,434,051 |
| Feb 10, 2026 | 31.00 | 31.75 | 30.57 | 31.08 | 31.08 | -1.33% | 18,897,945 |
| Feb 9, 2026 | 32.92 | 33.33 | 31.41 | 31.50 | 31.50 | -4.83% | 24,912,790 |
| Feb 6, 2026 | 30.58 | 34.23 | 29.60 | 33.10 | 33.10 | 6.29% | 32,874,810 |
| Feb 5, 2026 | 31.09 | 33.35 | 30.91 | 31.14 | 31.14 | -3.05% | 25,325,069 |
| Feb 4, 2026 | 30.60 | 32.77 | 30.50 | 32.12 | 32.12 | 9.25% | 34,773,108 |
| Feb 3, 2026 | 27.78 | 29.76 | 27.30 | 29.40 | 29.40 | 7.65% | 28,973,900 |
| Feb 2, 2026 | 27.28 | 29.25 | 27.28 | 27.31 | 27.31 | -12.83% | 36,983,610 |
| Jan 30, 2026 | 33.31 | 36.50 | 30.77 | 31.33 | 31.33 | -12.83% | 45,724,910 |
| Jan 29, 2026 | 30.47 | 35.94 | 29.00 | 35.94 | 35.94 | 20.00% | 55,273,090 |
| Jan 28, 2026 | 25.48 | 30.10 | 25.38 | 29.95 | 29.95 | 19.28% | 43,285,979 |
| Jan 27, 2026 | 24.67 | 25.68 | 24.28 | 25.11 | 25.11 | -0.95% | 22,495,318 |
| Jan 26, 2026 | 23.76 | 25.99 | 23.55 | 25.35 | 25.35 | 7.96% | 30,800,100 |
| Jan 23, 2026 | 22.80 | 23.72 | 22.30 | 23.48 | 23.48 | 1.51% | 21,117,710 |
| Jan 22, 2026 | 21.36 | 24.96 | 21.35 | 23.13 | 23.13 | 8.64% | 26,814,550 |
| Jan 21, 2026 | 20.46 | 21.45 | 20.43 | 21.29 | 21.29 | 3.40% | 8,568,837 |
| Jan 20, 2026 | 20.48 | 20.76 | 20.16 | 20.59 | 20.59 | -0.44% | 6,986,008 |
| Jan 19, 2026 | 20.62 | 20.93 | 20.40 | 20.68 | 20.68 | -0.24% | 8,017,726 |
| Jan 16, 2026 | 21.50 | 21.80 | 20.53 | 20.73 | 20.73 | -7.37% | 15,874,900 |
| Jan 15, 2026 | 21.00 | 22.44 | 20.80 | 22.38 | 22.38 | 3.66% | 21,666,300 |
| Jan 14, 2026 | 20.61 | 22.84 | 20.61 | 21.59 | 21.59 | 3.95% | 22,985,510 |
| Jan 13, 2026 | 20.60 | 21.48 | 20.34 | 20.77 | 20.77 | 3.13% | 17,957,440 |
| Jan 12, 2026 | 19.91 | 20.42 | 19.73 | 20.14 | 20.14 | 0.50% | 9,503,712 |
| Jan 9, 2026 | 20.00 | 20.65 | 19.85 | 20.04 | 20.04 | 2.87% | 11,860,422 |
| Jan 8, 2026 | 19.14 | 19.72 | 18.90 | 19.48 | 19.48 | 1.62% | 7,406,377 |
| Jan 7, 2026 | 19.18 | 19.47 | 18.85 | 19.17 | 19.17 | -1.84% | 8,703,005 |
| Jan 6, 2026 | 18.94 | 19.55 | 18.85 | 19.53 | 19.53 | 2.68% | 11,775,100 |
| Jan 5, 2026 | 19.40 | 19.72 | 18.68 | 19.02 | 19.02 | 2.92% | 12,899,240 |
| Dec 31, 2025 | 18.30 | 18.56 | 18.09 | 18.48 | 18.48 | 1.48% | 3,889,403 |
| Dec 30, 2025 | 18.22 | 18.40 | 18.09 | 18.21 | 18.21 | -0.16% | 2,588,400 |
| Dec 29, 2025 | 18.28 | 18.44 | 18.07 | 18.24 | 18.24 | -0.22% | 2,543,087 |
| Dec 26, 2025 | 18.35 | 18.50 | 18.19 | 18.28 | 18.28 | - | 2,521,097 |
| Dec 25, 2025 | 18.42 | 18.52 | 18.27 | 18.28 | 18.28 | -0.76% | 2,207,500 |
| Dec 24, 2025 | 18.33 | 18.49 | 18.16 | 18.42 | 18.42 | 0.66% | 2,589,800 |
| Dec 23, 2025 | 18.40 | 18.46 | 18.19 | 18.30 | 18.30 | 0.05% | 2,226,203 |
| Dec 22, 2025 | 18.20 | 18.43 | 18.07 | 18.29 | 18.29 | 1.22% | 3,214,230 |
| Dec 19, 2025 | 17.64 | 18.30 | 17.50 | 18.07 | 18.07 | 2.03% | 5,086,683 |
| Dec 18, 2025 | 17.65 | 18.09 | 17.55 | 17.71 | 17.71 | 1.32% | 5,682,983 |
| Dec 17, 2025 | 17.34 | 17.50 | 17.08 | 17.48 | 17.48 | 0.75% | 2,684,170 |
| Dec 16, 2025 | 17.86 | 17.99 | 17.25 | 17.35 | 17.35 | -2.86% | 3,511,298 |
| Dec 15, 2025 | 18.00 | 18.10 | 17.75 | 17.86 | 17.86 | -0.67% | 2,374,749 |
| Dec 12, 2025 | 17.82 | 18.10 | 17.71 | 17.98 | 17.98 | 1.30% | 2,332,063 |
| Dec 11, 2025 | 18.00 | 18.10 | 17.74 | 17.75 | 17.75 | -1.11% | 2,548,500 |
| Dec 10, 2025 | 17.95 | 18.02 | 17.67 | 17.95 | 17.95 | 0.17% | 2,284,536 |
| Dec 9, 2025 | 18.16 | 18.18 | 17.88 | 17.92 | 17.92 | -1.48% | 2,908,100 |
| Dec 8, 2025 | 18.49 | 18.52 | 18.13 | 18.19 | 18.19 | -1.68% | 3,641,801 |
| Dec 5, 2025 | 18.11 | 18.52 | 17.92 | 18.50 | 18.50 | 2.15% | 2,954,734 |
| Dec 4, 2025 | 18.36 | 18.58 | 18.11 | 18.11 | 18.11 | -2.06% | 2,641,344 |
| Dec 3, 2025 | 18.53 | 18.67 | 18.35 | 18.49 | 18.49 | -0.43% | 3,174,568 |
| Dec 2, 2025 | 18.83 | 18.95 | 18.41 | 18.57 | 18.57 | -2.26% | 3,654,500 |
| Dec 1, 2025 | 18.77 | 19.09 | 18.71 | 19.00 | 19.00 | 2.26% | 5,551,977 |
| Nov 28, 2025 | 18.45 | 18.70 | 18.35 | 18.58 | 18.58 | 1.86% | 3,848,567 |
| Nov 27, 2025 | 18.28 | 18.51 | 18.18 | 18.24 | 18.24 | -0.82% | 3,735,766 |
| Nov 26, 2025 | 18.85 | 19.05 | 18.33 | 18.39 | 18.39 | -2.70% | 6,252,052 |
| Nov 25, 2025 | 19.10 | 19.77 | 18.78 | 18.90 | 18.90 | -0.42% | 8,626,152 |
| Nov 24, 2025 | 18.99 | 19.13 | 18.46 | 18.98 | 18.98 | 0.85% | 5,587,449 |
| Nov 21, 2025 | 20.34 | 20.50 | 18.82 | 18.82 | 18.82 | -8.82% | 13,320,230 |
| Nov 20, 2025 | 20.56 | 20.69 | 20.16 | 20.64 | 20.64 | -0.58% | 8,490,200 |
| Nov 19, 2025 | 20.61 | 21.19 | 20.48 | 20.76 | 20.76 | 0.24% | 9,238,773 |
| Nov 18, 2025 | 20.75 | 20.90 | 20.43 | 20.71 | 20.71 | 0.05% | 8,516,885 |
| Nov 17, 2025 | 20.30 | 20.77 | 20.20 | 20.70 | 20.70 | 1.02% | 8,733,941 |
| Nov 14, 2025 | 20.04 | 20.68 | 19.94 | 20.49 | 20.49 | 1.99% | 10,581,420 |
| Nov 13, 2025 | 19.78 | 20.20 | 19.34 | 20.09 | 20.09 | -1.52% | 10,755,920 |
| Nov 12, 2025 | 20.20 | 20.83 | 20.18 | 20.40 | 20.40 | 2.82% | 14,952,880 |
| Nov 11, 2025 | 19.85 | 20.09 | 19.71 | 19.84 | 19.84 | 0.46% | 3,597,882 |
| Nov 10, 2025 | 19.80 | 19.96 | 19.68 | 19.75 | 19.75 | -0.45% | 2,739,100 |
| Nov 7, 2025 | 19.99 | 20.20 | 19.84 | 19.84 | 19.84 | -0.90% | 3,808,447 |
| Nov 6, 2025 | 19.90 | 20.12 | 19.80 | 20.02 | 20.02 | -0.05% | 4,759,080 |
| Nov 5, 2025 | 19.81 | 20.15 | 19.66 | 20.03 | 20.03 | 0.30% | 3,278,840 |
| Nov 4, 2025 | 20.25 | 20.29 | 19.88 | 19.97 | 19.97 | -2.11% | 4,265,710 |
| Nov 3, 2025 | 20.27 | 20.46 | 20.05 | 20.40 | 20.40 | 1.54% | 5,197,210 |
| Oct 31, 2025 | 20.00 | 20.41 | 19.86 | 20.09 | 20.09 | 0.60% | 4,444,300 |
| Oct 30, 2025 | 20.40 | 20.48 | 19.88 | 19.97 | 19.97 | -2.54% | 5,864,100 |
| Oct 29, 2025 | 20.14 | 20.55 | 19.95 | 20.49 | 20.49 | 1.19% | 7,842,835 |
| Oct 28, 2025 | 20.40 | 20.48 | 20.16 | 20.25 | 20.25 | -1.17% | 6,045,500 |
| Oct 27, 2025 | 20.75 | 20.94 | 20.23 | 20.49 | 20.49 | -0.53% | 8,915,149 |
| Oct 24, 2025 | 21.19 | 21.68 | 20.48 | 20.60 | 20.60 | -2.60% | 16,914,720 |
| Oct 23, 2025 | 21.88 | 22.00 | 20.67 | 21.15 | 21.15 | -5.37% | 19,849,290 |
| Oct 22, 2025 | 21.20 | 23.51 | 21.19 | 22.35 | 22.35 | 6.33% | 30,860,480 |
| Oct 21, 2025 | 21.48 | 21.80 | 20.65 | 21.02 | 21.02 | 5.10% | 17,955,830 |
| Oct 20, 2025 | 19.30 | 20.00 | 19.30 | 20.00 | 20.00 | 3.63% | 4,963,587 |
| Oct 17, 2025 | 19.50 | 19.76 | 19.27 | 19.30 | 19.30 | -1.23% | 3,967,782 |
| Oct 16, 2025 | 20.00 | 20.10 | 19.48 | 19.54 | 19.54 | -2.59% | 5,367,353 |
| Oct 15, 2025 | 20.16 | 20.40 | 19.85 | 20.06 | 20.06 | 1.42% | 7,031,800 |
| Oct 14, 2025 | 19.99 | 20.40 | 19.72 | 19.78 | 19.78 | -0.35% | 6,570,500 |
| Oct 13, 2025 | 19.59 | 20.06 | 19.25 | 19.85 | 19.85 | -3.69% | 6,812,273 |
| Oct 10, 2025 | 20.44 | 21.07 | 20.15 | 20.61 | 20.61 | 0.83% | 8,249,070 |
| Oct 9, 2025 | 20.50 | 20.63 | 20.25 | 20.44 | 20.44 | -0.63% | 5,553,825 |
| Sep 30, 2025 | 20.30 | 20.58 | 20.20 | 20.57 | 20.57 | 0.69% | 5,318,601 |