Sino-High (China) Co., Ltd. (301076.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 20.10 | 20.82 | 19.88 | 20.82 | 20.82 | 5,160,059 |
| 23 Apr 2024 | 21.07 | 21.72 | 20.71 | 21.23 | 21.23 | 3,484,750 |
| 22 Apr 2024 | 21.32 | 21.49 | 20.72 | 20.80 | 20.80 | 3,999,998 |
| 19 Apr 2024 | 21.28 | 22.41 | 20.90 | 21.70 | 21.70 | 5,160,362 |
| 18 Apr 2024 | 21.45 | 22.15 | 21.05 | 21.56 | 21.56 | 5,233,592 |
| 17 Apr 2024 | 19.71 | 21.54 | 19.71 | 21.51 | 21.51 | 5,661,361 |
| 16 Apr 2024 | 20.81 | 20.99 | 18.90 | 19.20 | 19.20 | 5,145,399 |
| 15 Apr 2024 | 22.37 | 22.66 | 20.52 | 21.00 | 21.00 | 5,293,858 |
| 12 Apr 2024 | 22.42 | 22.83 | 22.18 | 22.35 | 22.35 | 2,956,268 |
| 11 Apr 2024 | 22.50 | 22.89 | 22.31 | 22.45 | 22.45 | 3,134,693 |
| 10 Apr 2024 | 23.83 | 23.97 | 22.50 | 22.66 | 22.66 | 4,150,335 |
| 09 Apr 2024 | 23.28 | 24.02 | 23.10 | 23.95 | 23.95 | 4,074,790 |
| 08 Apr 2024 | 24.01 | 24.10 | 23.00 | 23.08 | 23.08 | 4,414,769 |
| 03 Apr 2024 | 25.00 | 25.19 | 24.18 | 24.35 | 24.35 | 4,881,186 |
| 02 Apr 2024 | 25.22 | 25.75 | 24.93 | 25.19 | 25.19 | 5,350,161 |
| 01 Apr 2024 | 24.71 | 25.45 | 24.58 | 25.24 | 25.24 | 5,056,352 |
| 29 Mar 2024 | 24.18 | 25.38 | 24.11 | 24.66 | 24.66 | 4,140,886 |
| 28 Mar 2024 | 23.81 | 24.86 | 23.60 | 24.33 | 24.33 | 5,654,630 |
| 27 Mar 2024 | 25.25 | 25.30 | 23.47 | 23.60 | 23.60 | 5,154,698 |
| 26 Mar 2024 | 25.82 | 26.25 | 24.84 | 25.08 | 25.08 | 6,393,789 |
| 25 Mar 2024 | 26.08 | 27.33 | 25.72 | 25.80 | 25.80 | 6,844,228 |
| 22 Mar 2024 | 28.18 | 28.18 | 26.70 | 26.70 | 26.70 | 11,828,391 |
| 21 Mar 2024 | 27.96 | 29.74 | 27.40 | 29.08 | 29.08 | 12,754,136 |
| 20 Mar 2024 | 28.08 | 28.50 | 27.80 | 28.20 | 28.20 | 6,286,930 |
| 19 Mar 2024 | 29.10 | 29.12 | 28.28 | 28.28 | 28.28 | 8,824,460 |
| 18 Mar 2024 | 29.00 | 29.90 | 28.50 | 29.50 | 29.50 | 12,206,210 |
| 15 Mar 2024 | 27.38 | 29.20 | 27.07 | 29.09 | 29.09 | 13,117,877 |
| 14 Mar 2024 | 28.18 | 28.69 | 26.86 | 27.72 | 27.72 | 8,437,011 |
| 13 Mar 2024 | 27.60 | 28.72 | 27.50 | 27.74 | 27.74 | 10,650,356 |
| 12 Mar 2024 | 27.18 | 28.69 | 26.69 | 27.84 | 27.84 | 11,646,388 |
| 11 Mar 2024 | 26.20 | 27.48 | 25.80 | 27.14 | 27.14 | 7,200,766 |
| 08 Mar 2024 | 26.10 | 26.80 | 25.76 | 26.55 | 26.55 | 7,089,500 |
| 07 Mar 2024 | 29.01 | 29.29 | 26.13 | 26.17 | 26.17 | 12,737,786 |
| 06 Mar 2024 | 25.76 | 28.18 | 25.75 | 27.94 | 27.94 | 14,001,716 |
| 05 Mar 2024 | 26.67 | 27.72 | 25.68 | 26.26 | 26.26 | 9,176,625 |
| 04 Mar 2024 | 26.90 | 27.31 | 25.75 | 26.86 | 26.86 | 10,451,142 |
| 01 Mar 2024 | 27.00 | 27.92 | 26.35 | 27.45 | 27.45 | 11,635,997 |
| 29 Feb 2024 | 24.82 | 27.32 | 24.82 | 27.10 | 27.10 | 14,248,897 |
| 28 Feb 2024 | 27.90 | 30.80 | 25.40 | 25.65 | 25.65 | 20,855,507 |
| 27 Feb 2024 | 24.98 | 30.14 | 24.48 | 28.89 | 28.89 | 18,380,538 |
| 26 Feb 2024 | 25.00 | 26.50 | 24.51 | 25.12 | 25.12 | 13,369,237 |
| 23 Feb 2024 | 22.10 | 24.47 | 22.05 | 24.20 | 24.20 | 12,017,214 |
| 22 Feb 2024 | 20.91 | 22.50 | 20.91 | 22.39 | 22.39 | 8,637,231 |
| 21 Feb 2024 | 20.68 | 22.41 | 20.62 | 21.40 | 21.40 | 10,072,036 |
| 20 Feb 2024 | 20.18 | 21.64 | 19.75 | 21.13 | 21.13 | 9,444,202 |
| 19 Feb 2024 | 19.30 | 20.44 | 19.20 | 20.16 | 20.16 | 9,621,783 |
| 08 Feb 2024 | 17.89 | 19.51 | 17.11 | 19.51 | 19.51 | 10,002,706 |
| 07 Feb 2024 | 19.25 | 19.40 | 17.38 | 17.78 | 17.78 | 10,210,754 |
| 06 Feb 2024 | 17.98 | 20.09 | 17.37 | 19.28 | 19.28 | 7,390,616 |
| 05 Feb 2024 | 20.98 | 21.08 | 18.08 | 18.40 | 18.40 | 6,882,513 |
| 02 Feb 2024 | 22.37 | 22.63 | 20.20 | 21.09 | 21.09 | 5,984,890 |
| 01 Feb 2024 | 22.11 | 22.84 | 21.61 | 22.25 | 22.25 | 5,310,066 |
| 31 Jan 2024 | 22.81 | 23.64 | 22.01 | 22.11 | 22.11 | 5,741,332 |
| 30 Jan 2024 | 23.67 | 24.11 | 22.95 | 23.01 | 23.01 | 5,988,807 |
| 29 Jan 2024 | 25.51 | 25.80 | 23.95 | 24.01 | 24.01 | 10,654,553 |
| 26 Jan 2024 | 25.29 | 28.05 | 25.21 | 26.51 | 26.51 | 14,040,413 |
| 25 Jan 2024 | 24.98 | 25.58 | 24.43 | 25.51 | 25.51 | 7,766,084 |
| 24 Jan 2024 | 26.28 | 26.40 | 24.75 | 25.49 | 25.49 | 7,301,043 |
| 23 Jan 2024 | 25.86 | 26.30 | 25.12 | 25.60 | 25.60 | 8,367,591 |
| 22 Jan 2024 | 26.83 | 27.80 | 25.58 | 25.76 | 25.76 | 11,013,496 |
| 19 Jan 2024 | 28.50 | 28.60 | 26.80 | 26.96 | 26.96 | 13,870,349 |
| 18 Jan 2024 | 26.99 | 29.95 | 26.12 | 29.20 | 29.20 | 17,806,734 |
| 17 Jan 2024 | 27.48 | 29.00 | 27.21 | 27.49 | 27.49 | 15,531,616 |
| 16 Jan 2024 | 27.29 | 27.48 | 26.48 | 27.29 | 27.29 | 7,195,848 |
| 15 Jan 2024 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | - |
| 12 Jan 2024 | 28.02 | 28.30 | 27.16 | 27.17 | 27.17 | 10,536,788 |
| 11 Jan 2024 | 27.60 | 28.60 | 27.46 | 28.44 | 28.44 | 9,543,454 |
| 10 Jan 2024 | 27.50 | 28.32 | 27.01 | 27.63 | 27.63 | 9,204,498 |
| 09 Jan 2024 | 29.56 | 30.34 | 27.72 | 28.43 | 28.43 | 13,407,274 |
| 08 Jan 2024 | 29.18 | 30.40 | 29.18 | 30.00 | 30.00 | 9,888,937 |
| 05 Jan 2024 | 30.18 | 31.25 | 29.40 | 29.77 | 29.77 | 11,470,029 |
| 04 Jan 2024 | 32.09 | 32.90 | 29.93 | 30.15 | 30.15 | 16,123,555 |
| 03 Jan 2024 | 35.16 | 35.88 | 33.40 | 33.76 | 33.76 | 18,394,837 |
| 02 Jan 2024 | 33.87 | 38.91 | 32.84 | 36.63 | 36.63 | 25,956,257 |
| 29 Dec 2023 | 31.86 | 35.43 | 31.86 | 33.92 | 33.92 | 23,362,085 |
| 28 Dec 2023 | 33.00 | 34.98 | 31.55 | 32.93 | 32.93 | 20,493,188 |
| 27 Dec 2023 | 32.55 | 34.79 | 30.41 | 34.00 | 34.00 | 22,528,973 |
| 26 Dec 2023 | 33.09 | 35.50 | 32.05 | 32.06 | 32.06 | 21,630,048 |
| 25 Dec 2023 | 32.00 | 33.80 | 29.31 | 32.21 | 32.21 | 18,968,233 |
| 22 Dec 2023 | 31.00 | 36.18 | 30.71 | 34.46 | 34.46 | 24,731,426 |
| 21 Dec 2023 | 33.41 | 34.34 | 29.31 | 32.02 | 32.02 | 22,737,528 |
| 20 Dec 2023 | 33.81 | 36.18 | 31.55 | 32.70 | 32.70 | 25,983,242 |
| 19 Dec 2023 | 26.90 | 30.19 | 25.94 | 30.19 | 30.19 | 19,459,398 |
| 18 Dec 2023 | 23.44 | 25.16 | 22.69 | 25.16 | 25.16 | 11,661,480 |
| 15 Dec 2023 | 20.64 | 21.29 | 20.40 | 20.97 | 20.97 | 3,627,240 |
| 14 Dec 2023 | 20.35 | 21.09 | 20.21 | 20.50 | 20.50 | 2,765,202 |
| 13 Dec 2023 | 19.48 | 20.87 | 19.36 | 20.36 | 20.36 | 3,151,450 |
| 12 Dec 2023 | 20.10 | 20.10 | 19.32 | 19.54 | 19.54 | 1,011,397 |
| 11 Dec 2023 | 19.69 | 19.95 | 19.50 | 19.79 | 19.79 | 1,705,590 |
| 08 Dec 2023 | 20.33 | 20.50 | 19.90 | 19.92 | 19.92 | 1,294,361 |
| 07 Dec 2023 | 20.38 | 20.65 | 20.20 | 20.30 | 20.30 | 1,138,001 |
| 06 Dec 2023 | 20.52 | 20.90 | 20.30 | 20.33 | 20.33 | 1,759,440 |
| 05 Dec 2023 | 21.18 | 21.39 | 20.50 | 20.52 | 20.52 | 2,010,923 |
| 04 Dec 2023 | 22.47 | 22.49 | 21.20 | 21.31 | 21.31 | 2,781,295 |
| 01 Dec 2023 | 22.46 | 22.49 | 21.67 | 22.29 | 22.29 | 2,388,655 |
| 30 Nov 2023 | 21.80 | 22.37 | 21.41 | 22.33 | 22.33 | 2,242,950 |
| 29 Nov 2023 | 21.65 | 21.94 | 21.65 | 21.85 | 21.85 | 1,116,435 |
| 28 Nov 2023 | 21.69 | 21.97 | 21.52 | 21.78 | 21.78 | 1,535,926 |
| 27 Nov 2023 | 21.73 | 22.05 | 21.41 | 21.82 | 21.82 | 2,020,366 |
| 24 Nov 2023 | 22.56 | 23.28 | 21.72 | 21.81 | 21.81 | 2,274,027 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.