Sinodata Co., Ltd. - 002657.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	25.76	26.27	26.27	26.58	25.18	20.51M
December 04, 2025	27.16	25.48	25.48	27.16	25.25	8.94M
December 03, 2025	26.69	25.76	25.76	26.74	25.62	14.29M
December 02, 2025	27.28	26.69	26.69	27.28	26.63	9.5M
December 01, 2025	27.26	27.28	27.28	27.45	27.06	8.8M
November 28, 2025	27.16	27.26	27.26	27.44	26.88	7.46M
November 27, 2025	27.26	27.15	27.15	27.59	27.13	9.04M
November 26, 2025	27.46	27.26	27.26	27.81	27.19	10.46M
November 25, 2025	27.4	27.63	27.63	27.95	27.38	13.39M
November 24, 2025	26.33	27.38	27.38	27.59	26.33	18.36M
November 21, 2025	27.16	26.31	26.31	27.48	26.28	16.37M
November 20, 2025	27.69	27.43	27.43	28.15	27.31	12.17M
November 19, 2025	28.5	27.66	27.66	28.5	27.53	14.18M
November 18, 2025	28.29	28.35	28.35	28.66	27.9	13.8M
November 17, 2025	27.72	28.3	28.3	28.45	27.66	14.05M
November 14, 2025	28.19	27.72	27.72	28.32	27.72	11.53M
November 13, 2025	28.08	28.33	28.33	28.45	27.81	11.28M
November 12, 2025	28.43	28.08	28.08	28.43	27.8	13.39M
November 11, 2025	28.91	28.42	28.42	28.95	28.34	13.6M
November 10, 2025	29.06	28.93	28.93	29.4	28.71	15.53M
November 07, 2025	29.47	29.08	29.08	29.47	29.03	13.55M
November 06, 2025	29.69	29.67	29.67	29.85	29.24	13.94M
November 05, 2025	30.28	29.75	29.75	30.53	29.07	27.37M
November 04, 2025	31.28	30.7	30.7	31.28	30.29	18.29M
November 03, 2025	30.83	31.41	31.41	31.58	30.69	19.42M
October 31, 2025	29.97	30.84	30.84	31.24	29.96	24.16M
October 30, 2025	31	30.06	30.06	31	30	23.14M
October 29, 2025	30.6	31.15	31.15	31.3	30.31	20.95M
October 28, 2025	31.31	30.78	30.78	31.48	30.2	29.51M
October 27, 2025	31.3	31.65	31.65	32.48	31.11	31.81M
October 24, 2025	31.56	30.75	30.75	31.66	30.65	27.39M
October 23, 2025	33.28	31.66	31.66	33.32	31.1	33.84M
October 22, 2025	32.22	33.25	33.25	33.87	32.04	40.61M
October 21, 2025	31.88	32.55	32.55	32.68	31.7	22.46M
October 20, 2025	31.26	31.98	31.98	32.29	31.26	23.71M
October 17, 2025	31.35	31.25	31.25	32.59	31.12	30.35M
October 16, 2025	31.76	31.1	31.1	31.76	31	12.26M
October 15, 2025	31.33	31.76	31.76	31.78	30.97	16.69M
October 14, 2025	31.64	31.52	31.52	32.5	31.24	21.52M
October 13, 2025	29.8	31.63	31.63	31.67	29.59	17.04M
October 10, 2025	32.44	31.6	31.6	32.55	31.31	20.38M
October 09, 2025	32.06	32.68	32.68	33.33	31.59	27.63M
September 30, 2025	32.43	32.05	32.05	32.86	31.9	25.44M
September 29, 2025	31.75	32.53	32.53	33.25	31.05	33.01M
September 26, 2025	32.86	31.75	31.75	33.49	31.75	26.76M
September 25, 2025	32.45	32.62	32.62	33.2	32.31	24.1M
September 24, 2025	31.88	32.46	32.46	32.57	31.78	21.4M
September 23, 2025	34.08	32.25	32.25	34.34	31.27	50.56M
September 22, 2025	34.1	34.65	34.65	34.71	33.8	22.03M
September 19, 2025	34.79	33.91	33.91	34.8	33.69	23.65M
September 18, 2025	37.28	34.37	34.37	37.28	33.81	46.21M
September 17, 2025	35.48	35.75	35.75	36.15	35	32.45M
September 16, 2025	35.41	35.6	35.6	35.81	34.88	35.51M
September 15, 2025	37.41	35.44	35.44	37.8	35.42	50.78M
September 12, 2025	37.28	37.9	37.9	38.88	37.25	52.77M
September 11, 2025	36.99	37.26	37.26	37.89	34.75	55.95M
September 10, 2025	37	35.8	35.8	37.35	35.65	30.34M
September 09, 2025	38	36.37	36.37	38.44	36.15	25.16M
September 08, 2025	37.45	37.88	37.88	38.54	37.13	29.37M
September 05, 2025	37.64	37.47	37.47	37.7	36.27	25.39M

Sinodata Co., Ltd. (002657.SZ) SHZ