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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 25, 2025	0.36	0.38	0.38	0.38	0.36	24,000
September 24, 2025	0.36	0.36	0.36	0.36	0.36	56,000
September 23, 2025	0.37	0.36	0.36	0.37	0.36	244,000
September 22, 2025	0.39	0.39	0.39	0.39	0.36	256,000
September 19, 2025	0.4	0.39	0.39	0.43	0.39	112,000
September 18, 2025	0.4	0.4	0.4	0.4	0.4	0
September 17, 2025	0.43	0.41	0.41	0.43	0.41	372,000
September 16, 2025	0.41	0.41	0.41	0.44	0.36	834,000
September 15, 2025	0.39	0.39	0.39	0.39	0.39	0
September 12, 2025	0.39	0.39	0.39	0.43	0.39	100,000
September 11, 2025	0.43	0.43	0.43	0.43	0.43	0
September 10, 2025	0.43	0.43	0.43	0.43	0.43	0
September 09, 2025	0.42	0.43	0.43	0.43	0.38	12,000
September 08, 2025	0.41	0.41	0.41	0.41	0.41	0
September 05, 2025	0.41	0.41	0.41	0.41	0.41	0
September 04, 2025	0.41	0.41	0.41	0.41	0.41	0
September 03, 2025	0.38	0.41	0.41	0.44	0.37	344,000
September 02, 2025	0.39	0.39	0.39	0.39	0.39	0
September 01, 2025	0.4	0.39	0.39	0.4	0.38	388,000
August 29, 2025	0.4	0.4	0.4	0.4	0.4	0
August 28, 2025	0.4	0.4	0.4	0.4	0.4	34,000
August 27, 2025	0.4	0.4	0.4	0.46	0.38	748,000
August 26, 2025	0.4	0.4	0.4	0.4	0.4	0
August 25, 2025	0.44	0.4	0.4	0.44	0.4	460,000
August 22, 2025	0.41	0.43	0.43	0.43	0.4	976,000
August 21, 2025	0.42	0.43	0.43	0.43	0.4	130,000
August 20, 2025	0.47	0.47	0.47	0.47	0.47	0
August 19, 2025	0.47	0.47	0.47	0.47	0.47	0
August 18, 2025	0.43	0.48	0.48	0.48	0.41	124,000
August 15, 2025	0.42	0.4	0.4	0.42	0.4	102,000
August 14, 2025	0.45	0.42	0.42	0.45	0.42	118,000
August 13, 2025	0.45	0.45	0.45	0.45	0.45	0
August 12, 2025	0.47	0.45	0.45	0.47	0.45	4,000
August 11, 2025	0.47	0.47	0.47	0.47	0.47	0
August 08, 2025	0.47	0.47	0.47	0.47	0.47	0
August 07, 2025	0.47	0.47	0.47	0.47	0.47	0
August 06, 2025	0.48	0.47	0.47	0.52	0.45	214,000
August 05, 2025	0.46	0.46	0.46	0.46	0.46	0
August 04, 2025	0.45	0.46	0.46	0.46	0.45	20,000
August 01, 2025	0.52	0.52	0.52	0.52	0.52	0
July 31, 2025	0.53	0.53	0.53	0.53	0.53	0
July 30, 2025	0.48	0.53	0.53	0.53	0.48	278,000
July 29, 2025	0.48	0.48	0.48	0.48	0.48	0
July 28, 2025	0.48	0.48	0.48	0.48	0.48	0
July 25, 2025	0.47	0.48	0.48	0.48	0.45	160,000
July 24, 2025	0.52	0.52	0.52	0.52	0.52	0
July 23, 2025	0.52	0.52	0.52	0.52	0.52	0
July 22, 2025	0.52	0.52	0.52	0.52	0.45	118,000
July 21, 2025	0.52	0.52	0.52	0.52	0.52	2,000
July 18, 2025	0.46	0.44	0.44	0.46	0.43	12,000
July 17, 2025	0.45	0.46	0.46	0.46	0.45	206,000
July 16, 2025	0.46	0.46	0.46	0.46	0.46	0
July 15, 2025	0.46	0.46	0.46	0.46	0.46	0
July 14, 2025	0.46	0.46	0.46	0.46	0.46	50,000
July 11, 2025	0.41	0.46	0.46	0.47	0.4	18,000
July 10, 2025	0.43	0.43	0.43	0.43	0.43	0
July 09, 2025	0.43	0.43	0.43	0.43	0.43	0
July 08, 2025	0.43	0.43	0.43	0.43	0.43	0
July 07, 2025	0.43	0.43	0.43	0.43	0.43	0
July 04, 2025	0.43	0.43	0.43	0.43	0.43	0

Nanjing Sinolife United Company Limited (3332.HK) HKSE