Sinocare Inc. - 300298.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	18.3	17.93	17.93	18.43	17.93	5.42M
February 12, 2026	18.54	18.35	18.35	18.57	18.18	8.04M
February 11, 2026	18.13	18.54	18.54	18.61	18.05	10.52M
February 10, 2026	18.18	18.05	18.05	18.21	18.03	4.32M
February 09, 2026	18.24	18.21	18.21	18.3	18.13	4.95M
February 06, 2026	18.19	18.23	18.23	18.3	18.12	5.48M
February 05, 2026	18.1	18.19	18.19	18.24	18.01	5.47M
February 04, 2026	18.06	18.14	18.14	18.25	17.95	5.05M
February 03, 2026	17.84	18.15	18.15	18.18	17.79	6.16M
February 02, 2026	17.65	17.72	17.72	18.21	17.62	9.28M
January 30, 2026	17.92	17.55	17.55	18	17.55	9.4M
January 29, 2026	17.42	18.03	18.03	18.09	17.04	14.79M
January 28, 2026	18.2	17.91	17.91	18.27	17.91	9.24M
January 27, 2026	18.7	18.24	18.24	18.72	18.03	12.7M
January 26, 2026	18.9	18.87	18.87	19.24	18.7	16.03M
January 23, 2026	18.59	18.75	18.75	18.86	18.56	11.05M
January 22, 2026	18.55	18.45	18.45	18.56	18.36	6.48M
January 21, 2026	18.53	18.48	18.48	18.84	18.46	9.14M
January 20, 2026	18.55	18.57	18.57	18.73	18.41	6.97M
January 19, 2026	18.74	18.48	18.48	18.76	18.45	9.72M
January 16, 2026	19.07	18.79	18.79	19.26	18.78	13.09M
January 15, 2026	19.31	19.06	19.06	19.5	18.92	20.09M
January 14, 2026	19.35	19.68	19.68	20.32	19.15	34.27M
January 13, 2026	19.4	19.59	19.59	20.09	19	36.02M
January 12, 2026	18.89	19.22	19.22	19.5	18.89	26.64M
January 09, 2026	17.87	18.65	18.65	18.82	17.87	23.09M
January 08, 2026	17.44	17.84	17.84	18.02	17.42	10.72M
January 07, 2026	17.69	17.47	17.47	17.72	17.45	6.6M
January 06, 2026	17.69	17.72	17.72	17.82	17.57	9.52M
January 05, 2026	17.18	17.72	17.72	17.73	17.13	11.47M
December 31, 2025	17.14	17.11	17.11	17.24	17.07	4.32M
December 30, 2025	17.27	17.13	17.13	17.3	17.12	4.54M
December 29, 2025	17.33	17.31	17.31	17.49	17.26	4.59M
December 26, 2025	17.17	17.44	17.44	17.66	17.16	8.4M
December 25, 2025	17.1	17.21	17.21	17.26	17.09	4.15M
December 24, 2025	17.02	17.14	17.14	17.16	16.96	4.68M
December 23, 2025	17.35	17.02	17.02	17.36	16.96	7.62M
December 22, 2025	17.3	17.41	17.41	17.42	17.19	6.97M
December 19, 2025	17.6	17.37	17.37	17.6	17.2	13.69M
December 18, 2025	16.64	17.78	17.78	17.84	16.58	21.17M
December 17, 2025	16.54	16.7	16.7	16.9	16.46	6.95M
December 16, 2025	16.45	16.55	16.55	16.58	16.38	4.56M
December 15, 2025	16.46	16.45	16.45	16.58	16.4	3.5M
December 12, 2025	16.62	16.52	16.52	16.64	16.36	6.61M
December 11, 2025	16.87	16.58	16.58	16.94	16.57	5.23M
December 10, 2025	17.12	16.87	16.87	17.12	16.78	7.29M
December 09, 2025	17.35	17.09	17.09	17.39	17.07	4.69M
December 08, 2025	17.34	17.32	17.32	17.46	17.3	4.4M
December 05, 2025	17.33	17.34	17.34	17.36	16.99	5.45M
December 04, 2025	17.88	17.33	17.33	17.88	17.18	5.96M
December 03, 2025	17.78	17.61	17.61	17.81	17.48	5.83M
December 02, 2025	17.88	17.75	17.75	17.88	17.73	3.04M
December 01, 2025	17.78	17.88	17.88	17.94	17.75	3.99M
November 28, 2025	17.88	17.78	17.78	17.88	17.68	2.69M
November 27, 2025	17.95	17.85	17.85	17.95	17.8	3.43M
November 26, 2025	17.78	17.95	17.95	18.09	17.74	8.11M
November 25, 2025	17.88	17.78	17.78	17.95	17.73	5.85M
November 24, 2025	17.78	17.84	17.84	17.88	17.65	3.29M
November 21, 2025	18.1	17.74	17.74	18.13	17.67	6.86M
November 20, 2025	18.21	18.11	18.11	18.28	18.08	4.22M

Sinocare Inc. (300298.SZ) SHZ