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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	39.5	37.63	37.63	39.67	36.88	27.4M
September 03, 2025	40.9	38.87	38.87	40.9	38.68	39.86M
September 02, 2025	45.21	41.09	41.09	45.58	41.09	40.09M
September 01, 2025	46.63	45.65	45.65	47.36	44.67	41.83M
August 29, 2025	45.5	45.49	45.49	47.13	44.3	54.38M
August 28, 2025	44.7	44	44	44.98	42.46	36.83M
August 27, 2025	44.01	44.17	44.17	45.66	43.82	43.63M
August 26, 2025	45.9	44.14	44.14	46.1	44	49.81M
August 25, 2025	47.17	46.23	46.23	47.93	45.5	76.42M
August 22, 2025	43	47.17	47.17	48.51	42.34	93.49M
August 21, 2025	48.39	44.1	44.1	48.39	43.73	96.84M
August 20, 2025	42	44.73	44.73	46.61	41.25	97.34M
August 19, 2025	39.83	42.74	42.74	42.74	39.54	72.02M
August 18, 2025	35.19	38.85	38.85	38.85	33.73	95.02M
August 15, 2025	33.99	35.32	35.32	37.39	33.31	108.05M
August 14, 2025	32.15	34.12	34.12	34.12	32.02	38.6M
August 13, 2025	31.66	31.02	31.02	31.88	30.85	40.25M
August 12, 2025	30.87	31.58	31.58	32.36	30.87	57.1M
August 11, 2025	28.38	30.87	30.87	31.56	28.35	65.69M
August 08, 2025	29.53	28.7	28.7	29.99	28.62	28.97M
August 07, 2025	29.05	29.45	29.45	29.68	28.51	38.65M
August 06, 2025	28.07	29.04	29.04	29.29	27.8	38.36M
August 05, 2025	28.8	28.05	28.05	28.8	27.51	34.83M
August 04, 2025	28.3	28.49	28.49	28.75	28.18	24.53M
August 01, 2025	29.62	28.58	28.58	29.89	28	44.72M
July 31, 2025	29.91	29.6	29.6	31	29.4	40.04M
July 30, 2025	31.82	30.38	30.38	31.95	30.18	54.71M
July 29, 2025	31	32.4	32.4	32.5	30.17	62.6M
July 28, 2025	30.69	31.2	31.2	31.56	29.75	49.74M
July 25, 2025	29.47	30.95	30.95	31.5	29.18	67.96M
July 24, 2025	29.19	29.46	29.46	29.74	28.89	43.35M
July 23, 2025	28.17	29.75	29.75	30.35	27.82	72.79M
July 22, 2025	29.26	28.41	28.41	30.05	28.12	63.05M
July 21, 2025	30.42	29.83	29.83	30.42	29.43	44.05M
July 18, 2025	31.42	30.43	30.43	32.25	30.12	59.65M
July 17, 2025	31.98	31.01	31.01	32.66	30.8	69.65M
July 16, 2025	29.75	31.5	31.5	31.87	29.19	79.34M
July 15, 2025	30.66	29.93	29.93	30.9	29.62	59.75M
July 14, 2025	32.91	30.43	30.43	33.27	30	100.29M
July 11, 2025	32.52	33.33	33.33	34.97	31.63	138.6M
July 10, 2025	28.65	31.79	31.79	31.79	28.03	118.13M
July 09, 2025	27.85	28.9	28.9	29.68	27.81	76.23M
July 08, 2025	27.6	27.91	27.91	28.21	27.19	45.18M
July 07, 2025	27.3	28.01	28.01	28.43	27.01	68.57M

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