Sino Medical Sciences Technology Inc. - 688108.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.74	17.84	17.84	17.99	17.61	7.91M
December 03, 2025	18.55	17.85	17.85	18.55	17.65	13.21M
December 02, 2025	19.02	18.43	18.43	19.02	18.37	8.29M
December 01, 2025	19.03	18.81	18.81	19.14	18.74	7.54M
November 28, 2025	18.7	18.96	18.96	18.98	18.61	7.47M
November 27, 2025	18.83	18.7	18.7	19.04	18.6	7.76M
November 26, 2025	18.79	18.8	18.8	19.25	18.72	10.69M
November 25, 2025	18.6	18.79	18.79	19.09	18.36	11.28M
November 24, 2025	18.01	18.47	18.47	18.58	17.95	11.07M
November 21, 2025	18.6	17.95	17.95	18.74	17.94	12.76M
November 20, 2025	18.79	18.75	18.75	19.02	18.68	8.42M
November 19, 2025	18.88	18.73	18.73	19.07	18.58	9.29M
November 18, 2025	19.16	18.9	18.9	19.36	18.78	11.21M
November 17, 2025	19.39	19.21	19.21	19.52	19.13	10.07M
November 14, 2025	19.35	19.49	19.49	19.86	19.24	13.89M
November 13, 2025	19.37	19.39	19.39	19.66	19.16	11.75M
November 12, 2025	19.78	19.33	19.33	19.85	19.25	13.17M
November 11, 2025	19.5	19.7	19.7	19.79	19.28	15.97M
November 10, 2025	19.7	19.52	19.52	20.06	19.21	16.95M
November 07, 2025	20.3	19.74	19.74	20.46	19.72	18.14M
November 06, 2025	20.31	20.37	20.37	20.55	20.15	15.14M
November 05, 2025	20.66	20.5	20.5	20.86	20.22	16.25M
November 04, 2025	21.5	20.72	20.72	21.5	20.54	19.08M
November 03, 2025	21.31	21.42	21.42	21.55	20.78	26.33M
October 31, 2025	20.45	21	21	21.2	20.31	34.82M
October 30, 2025	20.5	20.45	20.45	20.85	20.16	42.58M
October 29, 2025	21	20.51	20.51	21.25	20.15	77.45M
October 28, 2025	27.55	25.19	25.19	27.65	25.13	41.53M
October 27, 2025	27.99	27.8	27.8	28.82	27.75	18.95M
October 24, 2025	28.83	28	28	28.99	27.6	26.37M
October 23, 2025	27.77	29.39	29.39	29.6	27.38	29.08M
October 22, 2025	28.52	28.06	28.06	28.8	27.39	16.2M
October 21, 2025	27.83	28.45	28.45	28.78	27.79	15.21M
October 20, 2025	28.54	27.83	27.83	29.13	27.47	18.91M
October 17, 2025	30.2	28.19	28.19	30.28	28.11	27.7M
October 16, 2025	29.5	30.3	30.3	31.45	29.22	38.31M
October 15, 2025	28.65	30.26	30.26	30.58	27.96	44.79M
October 14, 2025	28.1	28.76	28.76	30.8	27.88	49.96M
October 13, 2025	26.15	27.85	27.85	28.15	26.08	20.08M
October 10, 2025	28	27.66	27.66	28.33	27.5	15.94M
October 09, 2025	28.3	28.1	28.1	28.43	27.9	17.71M
September 30, 2025	27.83	28.31	28.31	28.4	27.43	22.07M
September 29, 2025	26.32	27.83	27.83	28.28	26.32	29.12M
September 26, 2025	27.55	26.55	26.55	27.88	26.51	25.62M
September 25, 2025	28	28	28	29.16	27.85	26.34M
September 24, 2025	27.56	28.08	28.08	28.15	27.34	18.91M
September 23, 2025	28.03	27.48	27.48	28.92	26.89	28.86M
September 22, 2025	28.56	28.71	28.71	29	28.2	17.42M
September 19, 2025	29.05	28.3	28.3	29.28	28.02	30.13M
September 18, 2025	29.8	29.3	29.3	30.85	28.88	34.55M
September 17, 2025	30.61	29.85	29.85	30.76	29.8	24.33M
September 16, 2025	31	30.38	30.38	31.46	30.25	27.45M
September 15, 2025	30.99	30.45	30.45	31.64	30.09	34.51M
September 12, 2025	31	31.41	31.41	32.16	30.1	48.07M
September 11, 2025	29.52	30.7	30.7	30.95	28.36	39.19M
September 10, 2025	29.88	30.4	30.4	31.09	29.68	35.86M
September 09, 2025	33.1	30.02	30.02	33.68	29.61	62.42M
September 08, 2025	34	32.5	32.5	36.55	32.5	60.06M
September 05, 2025	35.9	34.18	34.18	36.72	30.31	73.67M
September 04, 2025	36.28	36.85	36.85	39.54	34.67	81.67M

Sino Medical Sciences Technology Inc. (688108.SS) SHH