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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	18.33	18.17	18.17	18.42	18.15	5.93M
November 18, 2025	18.58	18.38	18.38	18.58	18.36	5.21M
November 17, 2025	18.74	18.56	18.56	18.82	18.51	5.95M
November 14, 2025	18.65	18.84	18.84	19.05	18.63	9.52M
November 13, 2025	18.71	18.69	18.69	18.72	18.53	4.81M
November 12, 2025	18.57	18.68	18.68	18.78	18.57	5.35M
November 11, 2025	18.64	18.6	18.6	18.68	18.5	5.35M
November 10, 2025	18.37	18.63	18.63	18.64	18.3	7.23M
November 07, 2025	18.48	18.36	18.36	18.54	18.32	6.49M
November 06, 2025	18.57	18.55	18.55	18.69	18.36	8.4M
November 05, 2025	18.6	18.63	18.63	18.73	18.53	3.9M
November 04, 2025	18.93	18.61	18.61	18.96	18.55	7.2M
November 03, 2025	19.02	18.92	18.92	19.05	18.83	4.98M
October 31, 2025	18.8	18.95	18.95	19.02	18.71	6.31M
October 30, 2025	18.94	18.83	18.83	18.94	18.71	5.79M
October 29, 2025	19	18.94	18.94	19.04	18.88	5.41M
October 28, 2025	19.15	19.11	19.11	19.19	18.95	6.39M
October 27, 2025	19.18	19.15	19.15	19.22	19.13	3.94M
October 24, 2025	19.36	19.13	19.13	19.43	19.08	6.54M
October 23, 2025	19.29	19.36	19.36	19.42	18.96	5.74M
October 22, 2025	19.18	19.27	19.27	19.43	19.04	5.89M
October 21, 2025	19.09	19.19	19.19	19.24	19.01	3.64M
October 20, 2025	19.22	19.13	19.13	19.26	18.88	4.92M
October 17, 2025	19.5	19.11	19.11	19.59	19.05	6.26M
October 16, 2025	19.76	19.45	19.45	19.76	19.43	5.5M
October 15, 2025	19.7	19.72	19.72	19.75	19.51	4.68M
October 14, 2025	19.76	19.7	19.7	19.86	19.62	5.85M
October 13, 2025	19.84	19.74	19.74	19.84	19.61	7.01M
October 10, 2025	19.99	20.04	20.04	20.15	19.91	4.2M
October 09, 2025	19.99	19.96	19.96	20.01	19.82	3.96M
September 30, 2025	19.98	19.93	19.93	19.99	19.88	3.91M
September 29, 2025	20.15	19.94	19.94	20.16	19.84	5.4M
September 26, 2025	20.1	20.13	20.13	20.35	20.05	4.41M
September 25, 2025	20.25	20.15	20.15	20.29	20.09	5.82M
September 24, 2025	19.7	20.29	20.29	20.3	19.63	10.89M
September 23, 2025	20.08	19.72	19.72	20.08	19.5	9.52M
September 22, 2025	20.23	20.08	20.08	20.28	19.98	6.8M
September 19, 2025	21.07	20.2	20.2	21.07	20.12	8.12M
September 18, 2025	20.55	20.39	20.39	20.68	20.25	10.86M
September 17, 2025	20.68	20.58	20.58	20.68	20.52	6.87M
September 16, 2025	20.69	20.68	20.68	20.75	20.51	6.32M
September 15, 2025	20.81	20.68	20.68	20.88	20.63	7.36M
September 12, 2025	21.07	20.82	20.82	21.1	20.78	8.31M
September 11, 2025	21.03	21	21	21.07	20.79	10.82M
September 10, 2025	21.06	21.07	21.07	21.17	20.99	7.87M
September 09, 2025	21.47	21.16	21.16	21.47	20.97	13.3M
September 08, 2025	20.54	21.45	21.45	21.64	20.51	30.11M
September 05, 2025	20.38	20.52	20.52	20.54	20.27	7.81M
September 04, 2025	20.39	20.38	20.38	20.53	20.2	9.28M

Sinocare Inc. (300298.SZ) SHZ