Sino-High (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.15	37.12	36.00	36.80	36.80	1.18%	2,564,877
Apr 28, 2026	37.58	37.68	36.12	36.37	36.37	-3.88%	3,057,263
Apr 27, 2026	37.03	37.99	36.61	37.84	37.84	1.34%	2,903,689
Apr 24, 2026	37.83	38.14	36.81	37.34	37.34	-2.12%	3,077,784
Apr 23, 2026	39.21	39.59	37.98	38.15	38.15	-3.44%	3,690,876
Apr 22, 2026	39.55	39.76	39.01	39.51	39.51	-0.83%	3,596,496
Apr 21, 2026	39.19	40.23	38.76	39.84	39.84	1.53%	5,620,215
Apr 20, 2026	39.00	39.59	39.00	39.24	39.24	0.93%	3,524,307
Apr 17, 2026	38.60	39.20	37.91	38.88	38.88	1.01%	3,246,364
Apr 16, 2026	38.11	38.62	37.94	38.49	38.49	1.40%	2,210,520
Apr 15, 2026	38.70	38.98	37.88	37.96	37.96	-1.38%	2,301,797
Apr 14, 2026	38.23	38.55	38.00	38.49	38.49	0.86%	2,419,559
Apr 13, 2026	37.75	38.21	37.56	38.16	38.16	0.16%	1,679,919
Apr 10, 2026	38.30	38.88	38.05	38.10	38.10	0.16%	3,057,214
Apr 9, 2026	38.35	38.67	37.90	38.04	38.04	-1.19%	2,668,101
Apr 8, 2026	37.55	38.60	37.35	38.50	38.50	4.70%	3,513,115
Apr 7, 2026	36.30	37.30	36.20	36.77	36.77	2.20%	1,876,400
Apr 3, 2026	37.14	37.31	35.97	35.98	35.98	-3.02%	1,923,254
Apr 2, 2026	37.78	38.11	36.90	37.10	37.10	-2.06%	2,326,599
Apr 1, 2026	38.01	38.45	37.27	37.88	37.88	0.77%	2,590,423
Mar 31, 2026	37.95	38.88	37.55	37.59	37.59	-0.21%	4,337,254
Mar 30, 2026	37.09	38.08	37.00	37.67	37.67	1.51%	3,065,330
Mar 27, 2026	36.18	37.48	36.14	37.11	37.11	0.65%	1,993,595
Mar 26, 2026	37.06	37.92	36.71	36.87	36.87	-0.46%	3,321,080
Mar 25, 2026	35.97	37.28	35.70	37.04	37.04	4.10%	3,140,467
Mar 24, 2026	35.50	35.71	34.30	35.58	35.58	2.18%	2,951,417
Mar 23, 2026	35.87	36.87	34.66	34.82	34.82	-5.12%	3,805,810
Mar 20, 2026	38.20	38.64	36.70	36.70	36.70	-3.01%	2,762,291
Mar 19, 2026	39.23	39.30	37.68	37.84	37.84	-4.47%	3,827,509
Mar 18, 2026	39.88	40.49	39.22	39.61	39.61	-0.50%	2,426,054
Mar 17, 2026	41.22	41.35	39.80	39.81	39.81	-3.19%	2,437,117
Mar 16, 2026	40.75	41.40	40.40	41.12	41.12	1.11%	1,951,999
Mar 13, 2026	41.28	41.91	40.67	40.67	40.67	-2.52%	2,688,258
Mar 12, 2026	41.40	42.96	41.00	41.72	41.72	0.77%	4,626,450
Mar 11, 2026	41.41	42.26	41.15	41.40	41.40	-0.02%	2,489,144
Mar 10, 2026	40.56	41.69	40.54	41.41	41.41	3.45%	3,017,965
Mar 9, 2026	40.20	40.30	39.01	40.03	40.03	-1.96%	3,456,500
Mar 6, 2026	39.88	40.97	39.88	40.83	40.83	1.82%	2,759,366
Mar 5, 2026	40.64	41.00	39.80	40.10	40.10	0.53%	2,393,728
Mar 4, 2026	40.01	40.76	39.75	39.89	39.89	-1.02%	2,536,804
Mar 3, 2026	42.47	43.00	40.28	40.30	40.30	-5.15%	4,536,291
Mar 2, 2026	43.30	43.90	42.26	42.49	42.49	-3.89%	4,355,873
Feb 27, 2026	44.54	44.71	43.93	44.21	44.21	-1.14%	3,235,659
Feb 26, 2026	44.60	44.93	44.22	44.72	44.72	-0.18%	3,485,435
Feb 25, 2026	43.72	45.00	43.42	44.80	44.80	2.47%	4,794,296
Feb 24, 2026	44.40	44.50	43.00	43.72	43.72	0.62%	3,276,178
Feb 13, 2026	43.00	44.28	42.98	43.45	43.45	0.58%	3,215,056
Feb 12, 2026	42.57	43.68	42.57	43.20	43.20	0.89%	2,871,127
Feb 11, 2026	43.06	43.68	42.49	42.82	42.82	-2.24%	3,693,804
Feb 10, 2026	43.95	44.20	43.50	43.80	43.80	-0.66%	3,184,411
Feb 9, 2026	44.06	44.40	43.74	44.09	44.09	-0.23%	4,149,493
Feb 6, 2026	41.99	45.22	41.56	44.19	44.19	4.86%	6,799,257
Feb 5, 2026	43.14	43.45	42.00	42.14	42.14	-3.26%	3,040,184
Feb 4, 2026	44.33	44.54	43.11	43.56	43.56	-1.02%	2,939,143
Feb 3, 2026	43.09	44.09	42.88	44.01	44.01	3.41%	3,471,967
Feb 2, 2026	44.00	44.41	42.56	42.56	42.56	-3.56%	3,761,000
Jan 30, 2026	43.66	44.80	42.66	44.13	44.13	-0.07%	4,649,070
Jan 29, 2026	44.85	45.50	44.01	44.16	44.16	-1.91%	4,387,133
Jan 28, 2026	45.69	45.92	44.88	45.02	45.02	-2.13%	4,494,376
Jan 27, 2026	45.81	46.20	43.94	46.00	46.00	-0.45%	7,186,596
Jan 26, 2026	50.13	50.19	46.20	46.21	46.21	-7.49%	11,186,764
Jan 23, 2026	48.96	50.28	48.00	49.95	49.95	2.65%	9,694,967
Jan 22, 2026	50.21	50.49	48.51	48.66	48.66	-2.41%	8,501,597
Jan 21, 2026	49.35	50.20	48.50	49.86	49.86	0.14%	8,642,131
Jan 20, 2026	50.50	52.08	49.30	49.79	49.79	-1.93%	12,406,540
Jan 19, 2026	51.11	53.10	49.49	50.77	50.77	2.81%	18,742,000
Jan 16, 2026	46.80	50.08	46.74	49.38	49.38	6.26%	15,222,370
Jan 15, 2026	46.59	47.10	45.73	46.47	46.47	-0.79%	5,750,110
Jan 14, 2026	47.21	48.43	45.93	46.84	46.84	-1.39%	9,780,168
Jan 13, 2026	49.29	49.94	47.30	47.50	47.50	-4.89%	10,330,960
Jan 12, 2026	48.13	50.20	47.77	49.94	49.94	3.76%	14,255,830
Jan 9, 2026	47.42	48.99	47.20	48.13	48.13	0.65%	9,103,918
Jan 8, 2026	47.53	48.48	47.30	47.82	47.82	0.80%	8,027,347
Jan 7, 2026	49.09	49.09	47.20	47.44	47.44	-4.10%	11,451,338
Jan 6, 2026	48.39	50.25	47.91	49.47	49.47	2.25%	13,922,210
Jan 5, 2026	48.03	49.16	47.51	48.38	48.38	-1.89%	12,911,310
Dec 31, 2025	48.66	50.50	47.80	49.31	49.31	-0.66%	15,857,290
Dec 30, 2025	45.70	52.60	45.37	49.64	49.64	8.62%	24,506,400
Dec 29, 2025	43.26	46.58	42.91	45.70	45.70	4.17%	17,577,719
Dec 26, 2025	44.03	45.18	43.60	43.87	43.87	-1.42%	7,495,554
Dec 25, 2025	43.50	45.10	43.18	44.50	44.50	2.61%	9,301,578
Dec 24, 2025	42.51	43.42	42.11	43.37	43.37	1.57%	5,214,013
Dec 23, 2025	42.01	43.60	41.78	42.70	42.70	1.38%	7,241,747
Dec 22, 2025	42.38	42.40	41.76	42.12	42.12	1.49%	3,099,734
Dec 19, 2025	41.26	42.20	41.23	41.50	41.50	0.48%	3,124,278
Dec 18, 2025	41.68	42.85	41.21	41.30	41.30	-2.59%	4,083,064
Dec 17, 2025	40.41	42.49	39.94	42.40	42.40	4.67%	4,995,669
Dec 16, 2025	41.20	41.38	40.22	40.51	40.51	-2.22%	2,981,573
Dec 15, 2025	41.54	42.48	41.15	41.43	41.43	-1.17%	2,772,818
Dec 12, 2025	41.38	42.19	41.02	41.92	41.92	0.99%	3,090,038
Dec 11, 2025	42.80	42.96	41.51	41.51	41.51	-3.01%	3,626,274
Dec 10, 2025	42.52	43.09	42.30	42.80	42.80	-0.19%	3,650,835
Dec 9, 2025	43.25	44.09	42.77	42.88	42.88	-1.65%	4,666,973
Dec 8, 2025	42.45	43.68	42.20	43.60	43.60	1.85%	6,525,188
Dec 5, 2025	41.59	43.10	41.43	42.81	42.81	2.42%	7,595,304
Dec 4, 2025	43.21	43.99	41.20	41.80	41.80	0.77%	7,750,166
Dec 3, 2025	42.14	42.44	41.32	41.48	41.48	-1.54%	2,547,663
Dec 2, 2025	43.00	43.32	41.95	42.13	42.13	-2.72%	4,087,085
Dec 1, 2025	42.22	43.35	42.22	43.31	43.31	1.88%	4,475,995
Nov 28, 2025	41.70	42.87	41.70	42.51	42.51	1.07%	3,929,383