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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	27.5	27.32	27.32	28.14	27.32	8.91M
February 12, 2026	27.89	27.58	27.58	27.9	27.39	8.35M
February 11, 2026	28.2	27.59	27.59	28.25	27.55	10.67M
February 10, 2026	28.03	28.19	28.19	28.49	27.9	9.74M
February 09, 2026	28.23	28.11	28.11	28.58	28.01	14.44M
February 06, 2026	27.53	28.01	28.01	28.3	27.41	9.1M
February 05, 2026	27.96	27.8	27.8	28.15	27.77	6.85M
February 04, 2026	28	28.18	28.18	28.31	27.8	9M
February 03, 2026	28.3	28.2	28.2	28.59	27.76	10.61M
February 02, 2026	27.92	28.03	28.03	28.7	27.7	12.61M
January 30, 2026	27.41	27.92	27.92	28.16	26.98	16.5M
January 29, 2026	27.36	27.63	27.63	28.19	26.68	20.32M
January 28, 2026	28.89	28.08	28.08	29.18	28.06	15.02M
January 27, 2026	29.18	28.87	28.87	29.45	27.89	19.25M
January 26, 2026	30.49	29.18	29.18	30.7	29.15	20.43M
January 23, 2026	30.46	30.49	30.49	30.58	30.2	16.34M
January 22, 2026	30.6	30.16	30.16	30.8	30.01	14.03M
January 21, 2026	29.88	30.26	30.26	30.6	29.69	14.65M
January 20, 2026	30.79	30	30	31.31	29.8	21.95M
January 19, 2026	30.85	30.8	30.8	31.16	30.39	22.1M
January 16, 2026	32.48	31.51	31.51	33.18	30.75	48.15M
January 15, 2026	32.08	32.82	32.82	33.83	31.43	81.07M
January 14, 2026	29.6	32.27	32.27	32.67	29.6	84.99M
January 13, 2026	31.54	29.7	29.7	31.54	29.58	43.6M
January 12, 2026	29.7	31.21	31.21	31.3	29.61	54.77M
January 09, 2026	28.58	29.35	29.35	29.49	28.5	29.08M
January 08, 2026	28.98	28.73	28.73	29.05	28.6	17.91M
January 07, 2026	29.5	28.91	28.91	29.59	28.9	28.88M
January 06, 2026	29.07	29.98	29.98	30.5	28.72	37.19M
January 05, 2026	29.7	29.09	29.09	29.7	28.4	30.24M
December 31, 2025	29.02	29.86	29.86	30.47	29.02	40.42M
December 30, 2025	28.53	30.02	30.02	30.98	28.4	66.15M
December 29, 2025	27.7	28.36	28.36	28.78	27.63	29.48M
December 26, 2025	27.8	27.89	27.89	28.3	27.65	21.85M
December 25, 2025	27.6	27.72	27.72	28.11	27.31	25.79M
December 24, 2025	26.31	27.42	27.42	27.42	26.25	20.34M
December 23, 2025	27.11	26.49	26.49	27.18	26.41	13.33M
December 22, 2025	27.1	27.24	27.24	27.58	27.05	15.52M
December 19, 2025	26.31	26.98	26.98	27.68	26.28	19.93M
December 18, 2025	26.52	26.23	26.23	26.85	26.19	11.19M
December 17, 2025	26.54	26.74	26.74	27.05	25.7	22.75M
December 16, 2025	26.17	26.76	26.76	27.5	25.45	27.92M
December 15, 2025	26.31	26.12	26.12	26.69	26.08	7.91M
December 12, 2025	26.52	26.56	26.56	26.81	26.29	9.42M
December 11, 2025	27.37	26.55	26.55	27.43	26.55	12.19M
December 10, 2025	27.01	27.36	27.36	27.46	26.76	13.13M
December 09, 2025	27.5	27.21	27.21	27.79	27.15	16.65M
December 08, 2025	26.47	27.67	27.67	28.67	26.37	36.81M
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

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