Nanjing Sinolife United Company Limited - 3332.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 16, 2026	0.42	0.42	0.42	0.42	0.42	0
February 13, 2026	0.42	0.42	0.42	0.42	0.42	0
February 12, 2026	0.42	0.42	0.42	0.42	0.42	0
February 11, 2026	0.42	0.42	0.42	0.42	0.42	0
February 10, 2026	0.42	0.42	0.42	0.42	0.42	10,000
February 09, 2026	0.42	0.42	0.42	0.42	0.42	32,000
February 06, 2026	0.46	0.42	0.42	0.46	0.42	46,000
February 05, 2026	0.4	0.4	0.4	0.4	0.4	0
February 04, 2026	0.4	0.4	0.4	0.4	0.4	0
February 03, 2026	0.4	0.4	0.4	0.4	0.4	0
February 02, 2026	0.41	0.4	0.4	0.41	0.4	54,000
January 29, 2026	0.4	0.4	0.4	0.41	0.4	318,000
January 28, 2026	0.39	0.4	0.4	0.44	0.39	184,000
January 27, 2026	0.42	0.4	0.4	0.42	0.39	128,000
January 26, 2026	0.39	0.38	0.38	0.39	0.38	80,000
January 23, 2026	0.4	0.39	0.39	0.4	0.38	112,000
January 22, 2026	0.41	0.39	0.39	0.42	0.39	228,000
January 21, 2026	0.37	0.37	0.37	0.37	0.37	52,000
January 20, 2026	0.39	0.39	0.39	0.39	0.39	0
January 19, 2026	0.37	0.39	0.39	0.39	0.37	40,000
January 16, 2026	0.38	0.38	0.38	0.38	0.38	0
January 15, 2026	0.38	0.38	0.38	0.38	0.38	0
January 14, 2026	0.38	0.38	0.38	0.38	0.38	0
January 13, 2026	0.4	0.38	0.38	0.4	0.38	52,000
January 12, 2026	0.4	0.39	0.39	0.4	0.39	42,000
January 09, 2026	0.41	0.41	0.41	0.42	0.39	140,000
January 08, 2026	0.42	0.39	0.39	0.42	0.39	122,000
January 07, 2026	0.4	0.4	0.4	0.4	0.4	0
January 06, 2026	0.37	0.4	0.4	0.4	0.35	312,000
January 05, 2026	0.4	0.42	0.42	0.42	0.36	166,000
January 02, 2026	0.38	0.38	0.38	0.42	0.38	112,000
December 31, 2025	0.38	0.38	0.38	0.38	0.38	0
December 30, 2025	0.38	0.38	0.38	0.38	0.38	0
December 29, 2025	0.38	0.38	0.38	0.38	0.38	0
December 24, 2025	0.37	0.38	0.38	0.38	0.37	94,000
December 23, 2025	0.36	0.34	0.34	0.36	0.34	22,000
December 22, 2025	0.36	0.39	0.39	0.39	0.36	138,000
December 19, 2025	0.36	0.36	0.36	0.36	0.36	0
December 18, 2025	0.38	0.36	0.36	0.38	0.36	42,000
December 17, 2025	0.38	0.38	0.38	0.38	0.38	0
December 16, 2025	0.38	0.38	0.38	0.38	0.38	0
December 15, 2025	0.38	0.38	0.38	0.38	0.38	0
December 12, 2025	0.38	0.38	0.38	0.38	0.35	104,000
December 11, 2025	0.36	0.36	0.36	0.36	0.36	0
December 10, 2025	0.35	0.35	0.35	0.35	0.35	52,000
December 09, 2025	0.38	0.38	0.38	0.38	0.38	10,000
December 08, 2025	0.4	0.4	0.4	0.4	0.4	0
December 05, 2025	0.4	0.4	0.4	0.4	0.4	0
December 04, 2025	0.4	0.4	0.4	0.4	0.4	0
December 03, 2025	0.4	0.4	0.4	0.4	0.4	0
December 02, 2025	0.4	0.4	0.4	0.4	0.4	0
December 01, 2025	0.42	0.42	0.42	0.42	0.42	0
November 28, 2025	0.37	0.42	0.42	0.42	0.37	8,000
November 27, 2025	0.37	0.37	0.37	0.37	0.37	0
November 26, 2025	0.37	0.37	0.37	0.37	0.37	0
November 25, 2025	0.37	0.37	0.37	0.37	0.37	0
November 24, 2025	0.37	0.37	0.37	0.37	0.37	0
November 21, 2025	0.37	0.37	0.37	0.37	0.37	0
November 20, 2025	0.37	0.37	0.37	0.37	0.37	0
November 19, 2025	0.37	0.37	0.37	0.37	0.37	0

Nanjing Sinolife United Company Limited (3332.HK) HKSE