Sinostone(Guangdong) Co.,Ltd. - 001212.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	48.65	48.4	48.4	49.2	47.31	7.32M
January 13, 2026	50.8	48.8	48.8	50.88	48.73	7.8M
January 12, 2026	52	50.88	50.88	52.24	50.7	7.08M
January 09, 2026	51.19	52.17	52.17	52.8	50.6	5.75M
January 08, 2026	52.6	51.62	51.62	52.85	51.5	6.95M
January 07, 2026	51.44	53.29	53.29	53.49	51	10.45M
January 06, 2026	50.56	51.56	51.56	51.79	50.51	5.89M
January 05, 2026	50.7	51.08	51.08	51.4	50.21	6.18M
December 31, 2025	51.3	50.7	50.7	51.4	50.1	4.9M
December 30, 2025	51.65	50.69	50.69	51.69	50.4	4.78M
December 29, 2025	52.36	51.65	51.65	53.12	51	7.23M
December 26, 2025	54.2	53	53	54.2	52.2	11.91M
December 25, 2025	49.58	54.23	54.23	54.23	49.11	14.48M
December 24, 2025	47.6	49.3	49.3	49.66	47.05	7.57M
December 23, 2025	46.99	47.55	47.55	48.2	46.81	6.64M
December 22, 2025	44.59	47.02	47.02	47.24	44.1	8.54M
December 19, 2025	44.65	44.33	44.33	45	44	4.19M
December 18, 2025	44.33	44.65	44.65	47.27	44.33	8.74M
December 17, 2025	43.04	43.54	43.54	43.8	42.26	4.22M
December 16, 2025	44.78	43.35	43.35	45.49	43.2	4.68M
December 15, 2025	45.67	44.87	44.87	45.87	44.7	4.25M
December 12, 2025	44.03	45.88	45.88	46.66	43.8	7.78M
December 11, 2025	45.12	44.39	44.39	45.97	44.11	4.53M
December 10, 2025	45	45.22	45.22	45.54	44.4	4.03M
December 09, 2025	45.81	45.07	45.07	47.15	44.76	6.19M
December 08, 2025	44.58	45.92	45.92	46.33	44.55	6.56M
December 05, 2025	43.88	44.55	44.55	45.47	43.51	5.64M
December 04, 2025	45	43.72	43.72	45.43	43.53	5.91M
December 03, 2025	46.3	45.52	45.52	46.86	44.94	8.27M
December 02, 2025	43.39	46.08	46.08	48.11	42.15	13.96M
December 01, 2025	44.87	43.74	43.74	44.97	42.8	7.2M
November 28, 2025	42.81	44.86	44.86	46	42.65	6.63M
November 27, 2025	42.96	43.18	43.18	44.7	42.68	4.19M
November 26, 2025	42.39	43	43	43.8	42.14	3.52M
November 25, 2025	43.31	42.53	42.53	43.31	42.2	2.98M
November 24, 2025	42.18	42.75	42.75	43.38	41.77	2.72M
November 21, 2025	43.95	42.03	42.03	43.95	42.03	3.48M
November 20, 2025	44.44	44.25	44.25	45.18	43.79	2.77M
November 19, 2025	45.71	44.36	44.36	46.15	44.18	3.05M
November 18, 2025	45.3	45.71	45.71	46.2	44.94	2.87M
November 17, 2025	45.05	45.45	45.45	45.5	44.45	3.14M
November 14, 2025	45.76	45.4	45.4	46.05	45.38	2.49M
November 13, 2025	46.04	46.3	46.3	46.64	45.9	2.29M
November 12, 2025	46.72	46.22	46.22	46.81	45.3	2.97M
November 11, 2025	46.7	46.7	46.7	48.08	46.55	3.94M
November 10, 2025	46.85	46.78	46.78	47.17	45.7	3.86M
November 07, 2025	47.17	46.65	46.65	47.47	46.2	2.72M
November 06, 2025	47.01	47.5	47.5	47.68	46.56	3.08M
November 05, 2025	48.19	46.99	46.99	48.39	46.88	4.11M
November 04, 2025	50.14	48.67	48.67	50.46	48.18	3.99M
November 03, 2025	50.17	50.61	50.61	51.18	49.7	5.47M
October 31, 2025	47.66	49.81	49.81	50.96	47.4	7.06M
October 30, 2025	48.25	47.38	47.38	48.49	46.74	4.62M
October 29, 2025	49.43	48.54	48.54	49.63	48.3	4.19M
October 28, 2025	48.87	49.38	49.38	50.05	48.71	3.72M
October 27, 2025	50.14	49.1	49.1	50.8	48.71	4.8M
October 24, 2025	48.32	49.67	49.67	49.9	48.32	3.93M
October 23, 2025	49.16	48.36	48.36	49.49	47.33	4.74M
October 22, 2025	50	49.32	49.32	50.26	49.23	3.16M
October 21, 2025	49.45	50.07	50.07	50.66	49.12	4.41M

Sinostone(Guangdong) Co.,Ltd. (001212.SZ) SHZ