Sinoma Science & Technology Co.,Ltd. - 002080.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	49.87	47.81	47.81	49.98	47.5	79.51M
February 12, 2026	47.8	49.87	49.87	49.87	46.7	129.76M
February 11, 2026	42.66	45.34	45.34	45.34	42.49	29.67M
February 10, 2026	39.27	41.22	41.22	42.2	38.86	53.95M
February 09, 2026	38.39	39.27	39.27	39.5	38.08	35.97M
February 06, 2026	38.29	37.71	37.71	39.17	37.22	42.51M
February 05, 2026	40.5	38.69	38.69	41.84	37.86	65.94M
February 04, 2026	40.61	41.22	41.22	42.12	39.17	56.24M
February 03, 2026	40.61	40.9	40.9	41.36	38.47	53.93M
February 02, 2026	42.83	39.85	39.85	43.29	39.8	50.44M
January 30, 2026	42.01	42.88	42.88	43.58	39.97	60.9M
January 29, 2026	43.98	42.22	42.22	44.88	41.97	88.12M
January 28, 2026	39	42.93	42.93	42.93	38.8	86.59M
January 27, 2026	38.54	39.03	39.03	39.19	37.6	34.38M
January 26, 2026	38.96	38.96	38.96	39.8	38.43	36.82M
January 23, 2026	41.33	39.67	39.67	41.33	39.1	62.82M
January 22, 2026	39.86	41.14	41.14	41.35	39.2	82.43M
January 21, 2026	37.24	39.27	39.27	39.3	36.7	62.07M
January 20, 2026	39.73	37.22	37.22	40.71	36.5	64.21M
January 19, 2026	37.9	39.48	39.48	39.78	37.8	43.1M
January 16, 2026	39.16	38.72	38.72	39.33	38.28	50.77M
January 15, 2026	37.01	38.8	38.8	38.89	37.01	77.05M
January 14, 2026	35.65	36.39	36.39	37	35.61	48.73M
January 13, 2026	36.93	35.94	35.6	37.13	35.63	48.57M
January 12, 2026	37.06	36.8	36.8	37.27	35.97	59.81M
January 09, 2026	36.93	37.06	37.06	37.33	35.81	54.94M
January 08, 2026	36.4	36.93	36.93	37.5	36.12	53.14M
January 07, 2026	36.58	36.75	36.75	37.26	36.13	54.58M
January 06, 2026	37.98	36.95	36.95	38	36.55	73.85M
January 05, 2026	37.99	37.98	37.98	39.5	37.41	81.25M
December 31, 2025	37.66	36.34	36.34	37.79	36	58.59M
December 30, 2025	38.04	37.71	37.71	38.6	37.35	59.03M
December 29, 2025	39.2	38.15	38.15	39.52	37	61.35M
December 26, 2025	39.01	38.76	38.76	39.55	38.26	49.86M
December 25, 2025	40.4	39.57	39.57	40.9	39.39	52.93M
December 24, 2025	37.82	40.36	40.36	40.88	37.82	107.29M
December 23, 2025	35.59	37.91	37.91	39.15	35.52	103.91M
December 22, 2025	33.22	35.59	35.59	36.2	33.13	94.38M
December 19, 2025	34.61	33.04	33.04	35.01	33	58.41M
December 18, 2025	34.4	34.23	34.23	36	33.83	68.45M
December 17, 2025	33.26	35.1	35.1	35.2	32.6	78.6M
December 16, 2025	32.71	33.27	33.27	34.25	32.6	52.92M
December 15, 2025	32.06	33.18	33.18	33.6	31.6	49M
December 12, 2025	34.05	32.82	32.82	34.33	32.32	56.33M
December 11, 2025	35.14	34.03	34.03	35.48	34	39.16M
December 10, 2025	35.27	34.88	34.88	35.5	33.68	37.79M
December 09, 2025	35.29	35.36	35.36	35.95	34.63	45.06M
December 08, 2025	33.9	35.31	35.31	36.35	33.9	54.03M
December 05, 2025	32.3	33.35	33.35	33.7	31.99	40.66M
December 04, 2025	32.39	32.34	32.34	33.72	32.19	36.61M
December 03, 2025	32.96	32.75	32.75	34.35	32.7	46.28M
December 02, 2025	32.36	33	33	34.09	32.06	46.52M
December 01, 2025	32.58	32.17	32.17	32.6	31.78	31.86M
November 28, 2025	32.39	32.5	32.5	33.55	31.97	36.16M
November 27, 2025	33.37	32.38	32.38	34.63	32.38	41.47M
November 26, 2025	32	33.21	33.21	34.54	31.9	64.66M
November 25, 2025	30.51	32.64	32.64	32.64	30.51	35.28M
November 24, 2025	31.35	29.67	29.67	31.55	29.43	54.08M
November 21, 2025	32.28	31.05	31.05	32.95	31.01	36.03M
November 20, 2025	33	33.26	33.26	34.74	33	55.99M

Sinoma Science & Technology Co.,Ltd. (002080.SZ) SHZ