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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	0.43	0.43	0.43	0.43	0.43	0
July 02, 2025	0.44	0.43	0.43	0.44	0.43	4,000
June 30, 2025	0.46	0.46	0.46	0.46	0.46	0
June 27, 2025	0.46	0.46	0.46	0.46	0.46	0
June 26, 2025	0.46	0.46	0.46	0.46	0.46	0
June 25, 2025	0.4	0.47	0.47	0.48	0.4	342,000
June 24, 2025	0.42	0.42	0.42	0.43	0.42	228,000
June 23, 2025	0.49	0.49	0.49	0.49	0.49	0
June 20, 2025	0.49	0.49	0.49	0.49	0.49	0
June 19, 2025	0.49	0.49	0.49	0.49	0.49	0
June 18, 2025	0.49	0.49	0.49	0.49	0.49	0
June 17, 2025	0.49	0.49	0.49	0.49	0.49	0
June 16, 2025	0.49	0.49	0.49	0.49	0.49	2,000
June 13, 2025	0.45	0.45	0.45	0.45	0.45	0
June 12, 2025	0.45	0.45	0.45	0.45	0.45	148,000
June 11, 2025	0.44	0.45	0.45	0.45	0.44	38,000

Nanjing Sinolife United Company Limited (3332.HK) HKSE