Skip to main content
Sinocare Inc. (SHE:300298)
China flag China · Delayed Price · Currency is CNY
16.58
-0.33 (-1.95%)
Apr 29, 2026, 3:04 PM CST

Sinocare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.1216.9316.1216.58--1.95%5,592,692
Apr 28, 202616.8817.2516.8416.9116.913.93%18,604,840
Apr 27, 202616.1316.3516.1116.2716.270.87%4,174,400
Apr 24, 202616.1216.2215.9416.1316.13-0.43%3,259,308
Apr 23, 202616.1616.3216.1116.2016.20-4,351,433
Apr 22, 202616.0616.2515.9816.2016.200.93%4,342,000
Apr 21, 202615.8816.1215.8716.0516.050.69%3,766,174
Apr 20, 202615.7415.9915.7415.9415.940.89%3,120,238
Apr 17, 202615.9215.9315.7215.8015.80-0.82%3,574,484
Apr 16, 202616.0316.0315.8215.9315.93-0.62%3,858,444
Apr 15, 202616.0616.1615.9216.0316.030.19%3,248,300
Apr 14, 202616.0516.1215.8116.0016.00-0.06%3,975,624
Apr 13, 202616.1216.2015.9716.0116.01-0.99%2,776,600
Apr 10, 202616.0416.2915.9716.1716.171.70%3,617,000
Apr 9, 202616.1616.2415.9015.9015.90-2.03%3,661,320
Apr 8, 202616.0516.2616.0316.2316.232.14%3,704,420
Apr 7, 202615.7315.9315.6215.8915.891.21%2,431,160
Apr 3, 202616.0716.1115.6915.7015.70-2.55%3,611,700
Apr 2, 202616.3416.4016.0716.1116.11-1.89%4,324,725
Apr 1, 202616.0116.4715.9216.4216.423.47%6,266,600
Mar 31, 202616.1416.2415.8615.8715.87-1.67%3,947,300
Mar 30, 202616.6316.7816.0316.1416.142.54%6,109,500
Mar 27, 202615.4215.7915.3015.7415.741.81%3,943,320
Mar 26, 202615.6815.8415.4515.4615.46-1.40%3,277,400
Mar 25, 202615.6415.7615.5915.6815.680.51%3,366,875
Mar 24, 202615.6515.7015.4315.6015.601.04%3,501,100
Mar 23, 202616.0816.1915.3715.4415.44-4.81%6,265,520
Mar 20, 202616.6116.6416.2216.2216.22-2.05%3,917,980
Mar 19, 202616.7216.7916.5016.5616.56-1.55%4,003,700
Mar 18, 202616.8016.8516.6116.8216.820.24%3,608,009
Mar 17, 202616.8517.1116.7616.7816.78-5,153,112
Mar 16, 202616.9016.9216.7416.7816.78-0.59%3,684,017
Mar 13, 202616.9016.9816.8316.8816.88-0.30%3,563,154
Mar 12, 202617.0917.1116.8616.9316.93-0.88%4,066,796
Mar 11, 202617.1017.2717.0117.0817.08-0.12%3,819,100
Mar 10, 202617.0017.1416.9517.1017.101.00%4,029,330
Mar 9, 202617.0317.0416.7916.9316.93-1.28%4,364,645
Mar 6, 202616.8217.1616.8217.1517.151.54%3,298,700
Mar 5, 202616.9417.0216.7716.8916.890.96%3,756,030
Mar 4, 202617.0417.1416.7216.7316.73-2.05%5,106,904
Mar 3, 202617.3117.4317.0217.0817.08-1.10%6,345,524
Mar 2, 202617.5917.6417.1517.2717.27-3.09%7,251,451
Feb 27, 202617.9117.9417.7817.8217.82-0.50%4,809,242
Feb 26, 202618.1418.4117.8817.9117.91-1.54%7,699,461
Feb 25, 202618.0218.4418.0118.1918.191.22%6,240,980
Feb 24, 202617.9518.1417.9417.9717.970.22%4,401,298
Feb 13, 202618.3018.4317.9317.9317.93-2.29%5,422,501
Feb 12, 202618.5418.5718.1818.3518.35-1.02%8,037,600
Feb 11, 202618.1318.6118.0518.5418.542.71%10,515,350
Feb 10, 202618.1818.2118.0318.0518.05-0.88%4,323,308
Feb 9, 202618.2418.3018.1318.2118.21-0.11%4,949,770
Feb 6, 202618.1918.3018.1218.2318.230.22%5,476,745
Feb 5, 202618.1018.2418.0118.1918.190.28%5,469,200
Feb 4, 202618.0618.2517.9518.1418.14-0.06%5,049,505
Feb 3, 202617.8418.1817.7918.1518.152.43%6,158,948
Feb 2, 202617.6518.2117.6217.7217.720.97%9,275,308
Jan 30, 202617.9218.0017.5517.5517.55-2.66%9,402,238
Jan 29, 202617.4218.0917.0418.0318.030.67%14,794,224
Jan 28, 202618.2018.2717.9117.9117.91-1.81%9,238,930
Jan 27, 202618.7018.7218.0318.2418.24-3.34%12,703,660
Jan 26, 202618.9019.2418.7018.8718.870.64%16,027,050
Jan 23, 202618.5918.8618.5618.7518.751.63%11,047,600
Jan 22, 202618.5518.5618.3618.4518.45-0.16%6,479,275
Jan 21, 202618.5318.8418.4618.4818.48-0.48%9,137,693
Jan 20, 202618.5518.7318.4118.5718.570.49%6,967,975
Jan 19, 202618.7418.7618.4518.4818.48-1.65%9,716,370
Jan 16, 202619.0719.2618.7818.7918.79-1.42%13,093,300
Jan 15, 202619.3119.5018.9219.0619.06-3.15%20,085,125
Jan 14, 202619.3520.3219.1519.6819.680.46%34,267,770
Jan 13, 202619.4020.0919.0019.5919.591.93%36,020,092
Jan 12, 202618.8919.5018.8919.2219.223.06%26,643,960
Jan 9, 202617.8718.8217.8718.6518.654.54%23,093,690
Jan 8, 202617.4418.0217.4217.8417.842.12%10,715,090
Jan 7, 202617.6917.7217.4517.4717.47-1.41%6,603,200
Jan 6, 202617.6917.8217.5717.7217.72-9,522,013
Jan 5, 202617.1817.7317.1317.7217.723.57%11,465,820
Dec 31, 202517.1417.2417.0717.1117.11-0.12%4,317,282
Dec 30, 202517.2717.3017.1217.1317.13-1.04%4,535,688
Dec 29, 202517.3317.4917.2617.3117.31-0.75%4,585,605
Dec 26, 202517.1717.6617.1617.4417.441.34%8,397,653
Dec 25, 202517.1017.2617.0917.2117.210.41%4,147,097
Dec 24, 202517.0217.1616.9617.1417.140.71%4,590,765
Dec 23, 202517.3517.3616.9617.0217.02-2.24%7,623,952
Dec 22, 202517.3017.4217.1917.4117.410.23%6,965,756
Dec 19, 202517.6017.6017.2017.3717.37-2.31%13,685,160
Dec 18, 202516.6417.8416.5817.7817.786.47%21,172,070
Dec 17, 202516.5416.9016.4616.7016.700.91%6,950,017
Dec 16, 202516.4516.5816.3816.5516.550.61%4,557,065
Dec 15, 202516.4616.5816.4016.4516.45-0.42%3,504,835
Dec 12, 202516.6216.6416.3616.5216.52-0.36%6,605,199
Dec 11, 202516.8716.9416.5716.5816.58-1.72%5,228,471
Dec 10, 202517.1217.1216.7816.8716.87-1.29%7,287,087
Dec 9, 202517.3517.3917.0717.0917.09-1.33%4,693,681
Dec 8, 202517.3417.4617.3017.3217.32-0.12%4,404,119
Dec 5, 202517.3317.3616.9917.3417.340.06%5,452,014
Dec 4, 202517.6217.6317.1817.3317.33-1.59%5,961,499
Dec 3, 202517.7817.8117.4817.6117.61-0.79%5,831,410
Dec 2, 202517.8817.8817.7317.7517.75-0.73%3,036,400
Dec 1, 202517.7817.9417.7517.8817.880.56%3,987,446
Nov 28, 202517.8817.8817.6817.7817.78-0.39%2,689,100