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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	31.78	36.28	36.28	37.4	31.33	75.01M
September 02, 2025	35.8	32.2	32.2	37	31.31	67.49M
September 01, 2025	32.6	34.04	34.04	34.75	31.84	58.95M
August 29, 2025	32	33.19	33.19	33.99	30.53	61M
August 28, 2025	29.9	31.87	31.87	31.87	29.56	51.61M
August 27, 2025	31.72	30.23	30.23	32.2	30.22	50.21M
August 26, 2025	33	31.8	31.8	34.77	31.79	54.28M
August 25, 2025	32	33.38	33.38	35	32	68.54M
August 22, 2025	33.5	32.7	32.7	34.56	32.41	60.51M
August 21, 2025	37.8	34.22	34.22	37.95	32.7	79.08M
August 20, 2025	39.88	37.28	37.28	41.85	36.96	68.92M
August 19, 2025	42.52	40.42	40.42	47	39.01	81.17M
August 18, 2025	36.3	41.48	41.48	41.48	36.3	63.56M
August 15, 2025	31.2	34.57	34.57	35.6	29.8	71.56M
August 14, 2025	28.49	30.4	30.4	30.94	27.33	77.18M
August 13, 2025	26.8	29.5	29.5	30.13	25.91	125.36M
August 12, 2025	26.19	25.11	25.11	28.62	24.5	115.44M
August 11, 2025	22.68	24.53	24.53	24.53	22.01	91.17M
August 08, 2025	20.44	20.44	20.44	20.44	20.44	6.76M
August 07, 2025	17.03	17.03	17.03	17.03	17.03	8.73M
August 06, 2025	14.7	14.19	14.19	14.71	14.1	11.95M
August 05, 2025	14.56	14.56	14.56	14.68	14.26	14.02M
August 04, 2025	14.65	14.63	14.63	14.66	13.9	19.64M
August 01, 2025	14	14.65	14.65	15.22	13.87	27.69M
July 31, 2025	13.71	13.73	13.73	13.96	13.6	14.78M
July 30, 2025	13.96	13.78	13.78	14.48	13.69	20.69M
July 29, 2025	13.51	13.94	13.94	14.36	13.29	24.74M
July 28, 2025	12.87	13.45	13.45	13.66	12.87	21.45M
July 25, 2025	13	12.92	12.92	13.6	12.89	26.38M
July 24, 2025	12.59	12.5	12.5	12.83	12.35	14.4M
July 23, 2025	12.3	12.55	12.55	12.76	12.12	17.22M
July 22, 2025	13.6	12.38	12.38	13.62	12.23	28.62M
July 21, 2025	12.16	12.88	12.88	13.3	12.16	33.9M
July 18, 2025	11.29	12.12	12.12	12.15	11.05	25.26M
July 17, 2025	11.29	11.25	11.25	11.39	11.23	6.78M
July 16, 2025	11.01	11.29	11.29	11.35	11	8.24M
July 15, 2025	10.89	11.1	11.1	11.33	10.87	9.35M
July 14, 2025	10.77	10.89	10.89	10.91	10.77	4.55M
July 11, 2025	10.77	10.86	10.86	10.9	10.7	5.76M
July 10, 2025	10.9	10.83	10.83	10.94	10.67	7.85M
July 09, 2025	10.94	10.9	10.9	11.07	10.83	5.31M
July 08, 2025	10.89	10.96	10.96	11.02	10.8	6.23M
July 07, 2025	11.12	10.92	10.92	11.28	10.81	8.7M

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