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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	51.02	49.46	49.46	51.48	48.89	5.82M
October 17, 2025	52.8	50.68	50.68	53.02	50.59	5.31M
October 16, 2025	55	52.95	52.95	55.52	52.68	5.27M
October 15, 2025	54.88	54.98	54.98	55.37	54.02	3.54M
October 14, 2025	57.65	54.86	54.86	58.45	54.6	6.93M
October 13, 2025	54.83	57.64	57.64	58.98	53.02	8.71M
October 10, 2025	57.16	56.6	56.6	57.75	56.2	5.92M
October 09, 2025	60.09	57.15	57.15	60.09	57	11.65M
September 30, 2025	61.58	60.59	60.59	61.58	59.51	8.91M
September 29, 2025	57.81	60.58	60.58	60.77	57.81	9.56M
September 26, 2025	61	59.69	59.69	62.86	59.38	10.37M
September 25, 2025	60.72	61.43	61.43	62.06	59.2	15.68M
September 24, 2025	56	60.65	60.65	62.81	55.6	22.82M
September 23, 2025	57.79	57.1	57.1	58.87	54.6	13.61M
September 22, 2025	56.18	57	57	57.27	54.75	11.68M
September 19, 2025	54.04	56.18	56.18	58.08	53.61	16.72M
September 18, 2025	54.95	53.08	53.08	55.69	53.08	11.74M
September 17, 2025	52.54	55.73	55.73	57.79	52.54	17.34M
September 16, 2025	52.52	52.54	52.54	53.24	51.95	6.04M
September 15, 2025	53.5	53	53	54.59	52.83	6.46M
September 12, 2025	54.04	53.11	53.11	54.26	52.86	5.61M
September 11, 2025	52.9	54.08	54.08	54.75	52.55	5.62M
September 10, 2025	53.54	53.23	53.23	54.25	53	4.39M
September 09, 2025	55.88	53.74	53.74	55.88	53.58	5.36M
September 08, 2025	55.7	55.88	55.88	56.29	54.85	6.07M
September 05, 2025	52.77	56.37	56.37	57.49	52.41	10.71M
September 04, 2025	55.42	52.96	52.96	55.79	52	8.78M
September 03, 2025	56.59	55.53	55.53	57.26	54.85	7.46M
September 02, 2025	59.03	56.82	56.82	59.13	56.2	10.59M
September 01, 2025	57.99	59.35	59.35	59.94	56.17	11.67M
August 29, 2025	59	58.69	58.69	59.71	58	10.05M
August 28, 2025	58.52	58.9	58.9	59.4	56.5	14.05M
August 27, 2025	61.43	58.51	58.51	63.17	58.5	16.45M
August 26, 2025	62.98	61.01	61.01	64.9	61	22.67M
August 25, 2025	58.7	61.49	61.49	61.49	56.48	18.75M
August 22, 2025	55.1	55.9	55.9	56.86	54.21	16.71M
August 21, 2025	51.33	54.21	54.21	55.55	51.33	17.61M
August 20, 2025	55.57	52.03	52.03	55.57	51.31	15.24M
August 19, 2025	54.25	55.57	55.57	57.38	53.73	17.93M
August 18, 2025	52.28	53.7	53.7	55.93	50.5	19.99M
August 15, 2025	56.88	52.34	52.34	58.58	51.21	28.18M
August 14, 2025	52	53.34	53.34	54.13	48.65	21.63M
August 13, 2025	46.05	49.6	49.6	50.38	45.02	19.21M
August 12, 2025	44.49	45.8	45.8	46.85	43.6	14.76M
August 11, 2025	41.6	44.45	44.45	44.48	41.06	11.34M
August 08, 2025	42.9	41.61	41.61	43.2	41.24	6.83M

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