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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	20.74	20.39	20.39	20.77	20.33	10.89M
September 02, 2025	20.95	20.72	20.72	21	20.61	11.22M
September 01, 2025	20.95	20.96	20.96	21.16	20.81	13.21M
August 29, 2025	21.2	20.95	20.95	21.2	20.84	11.75M
August 28, 2025	21.25	20.95	20.95	21.58	20.61	18.63M
August 27, 2025	21.46	21.03	21.03	21.83	21.01	17.62M
August 26, 2025	21.25	21.48	21.48	21.64	21.1	15.22M
August 25, 2025	21.17	21.26	21.26	21.41	21.04	16.92M
August 22, 2025	21.12	21.11	21.11	21.15	20.97	11.29M
August 21, 2025	20.99	21.09	21.09	21.17	20.92	13.32M
August 20, 2025	20.95	21	21	21	20.74	11.09M
August 19, 2025	21.08	20.96	20.96	21.19	20.88	14.95M
August 18, 2025	20.89	21.02	21.02	21.04	20.74	14.67M
August 15, 2025	20.78	20.85	20.85	20.88	20.7	8.78M
August 14, 2025	21.1	20.78	20.78	21.14	20.62	12.89M
August 13, 2025	21.1	21.07	21.07	21.16	20.91	11M
August 12, 2025	20.99	21.08	21.08	21.37	20.95	12.22M
August 11, 2025	20.88	21.03	21.03	21.08	20.83	8.57M
August 08, 2025	21.08	20.88	20.88	21.14	20.75	11.55M
August 07, 2025	20.91	21.01	21.01	21.25	20.88	11.61M
August 06, 2025	21.09	20.95	20.95	21.09	20.86	12.77M
August 05, 2025	21.12	21.07	21.07	21.2	20.96	8.88M
August 04, 2025	20.99	21.11	21.11	21.19	20.77	8.3M
August 01, 2025	20.88	21.09	21.09	21.49	20.83	11.23M
July 31, 2025	21.22	20.9	20.9	21.3	20.83	14.5M
July 30, 2025	21.1	21.22	21.22	21.43	20.9	15.17M
July 29, 2025	22.75	21.44	21.44	22.75	20.6	38.28M
July 28, 2025	23.4	22.96	22.96	23.46	22.96	6.91M
July 25, 2025	22.85	23.46	23.46	23.96	22.7	12.11M
July 24, 2025	22.3	22.85	22.85	22.87	22.3	6.94M
July 23, 2025	22.39	22.32	22.32	22.65	22.25	6.29M
July 22, 2025	22.21	22.39	22.39	22.44	22.16	5.45M
July 21, 2025	22.3	22.23	22.23	22.4	22.02	5.98M
July 18, 2025	22.4	22.32	22.32	22.47	22.11	4.63M
July 17, 2025	22.43	22.36	22.36	22.49	22.08	5.61M
July 16, 2025	22.15	22.43	22.43	22.75	22.15	4.38M
July 15, 2025	22	22.19	22.19	22.25	21.8	4.88M
July 14, 2025	22.58	22.08	22.08	22.66	21.66	7.17M
July 11, 2025	22.58	22.65	22.65	22.79	22.42	4.24M
July 10, 2025	22.17	22.64	22.64	22.79	22	5.8M
July 09, 2025	22.08	22.25	22.25	22.36	21.92	4.02M
July 08, 2025	21.92	22	22	22.14	21.77	3.54M
July 07, 2025	22.3	21.91	21.91	22.51	21.85	4.4M

Sinocare Inc. (300298.SZ) SHZ