SINOTECH Company Limited - 688737.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	21.9	22	22	22.21	21.6	1.86M
October 20, 2025	21.6	21.82	21.82	22.05	21.47	2.73M
October 17, 2025	22.25	21.12	21.12	22.3	21.07	3.17M
October 16, 2025	21.94	22.4	22.4	23.39	21.63	4.94M
October 15, 2025	22.05	21.86	21.86	22.27	21.56	2.12M
October 14, 2025	23	22.05	22.05	23.48	21.73	3.3M
October 13, 2025	21.75	22.56	22.56	22.73	21.3	3.68M
October 10, 2025	23.18	22.64	22.64	23.39	22.41	2.69M
October 09, 2025	22.86	23.34	23.34	23.71	22.44	3.57M
September 30, 2025	22.77	22.86	22.86	23.26	22.64	1.72M
September 29, 2025	21.78	22.75	22.75	23.2	21.78	3.47M
September 26, 2025	21.54	21.87	21.87	22.5	21.35	2.24M
September 25, 2025	21.39	21.77	21.77	22.05	21.16	2.6M
September 24, 2025	20.81	21.39	21.39	22.15	20.53	2.87M
September 23, 2025	21.29	20.76	20.76	21.45	19.95	2.7M
September 22, 2025	21.38	21.29	21.29	21.58	20.93	1.79M
September 19, 2025	21.48	21.38	21.38	21.87	21.3	1.66M
September 18, 2025	22.46	21.48	21.48	22.55	21.21	2.77M
September 17, 2025	22.84	22.35	22.35	22.85	22.3	1.61M
September 16, 2025	22.4	22.63	22.63	22.69	22.12	1.76M
September 15, 2025	22.61	22.4	22.4	22.68	22.33	1.74M
September 12, 2025	23.06	22.56	22.56	23.3	22.37	2.53M
September 11, 2025	22.38	23.06	23.06	23.29	22.2	2.75M
September 10, 2025	22.47	22.36	22.36	22.89	22.2	1.93M
September 09, 2025	22.95	22.66	22.66	23.28	22.51	2.4M
September 08, 2025	22.69	23.1	23.1	23.14	22.22	2.51M
September 05, 2025	21.83	22.59	22.59	22.6	21.69	2.57M
September 04, 2025	21.69	21.69	21.69	22.6	21.32	2.9M
September 03, 2025	22.41	21.74	21.74	22.82	21.63	2.29M
September 02, 2025	22.98	22.32	22.32	23.04	21.9	3.27M
September 01, 2025	23.11	23.03	23.03	23.46	22.9	2.99M
August 29, 2025	23.69	23.48	23.48	24	23.36	2.45M
August 28, 2025	24.27	23.89	23.89	24.66	23	4.71M
August 27, 2025	25.81	24.28	24.28	25.94	24.27	4.73M
August 26, 2025	25.98	25.85	25.85	26.45	25.39	3.47M
August 25, 2025	26	25.9	25.9	26.53	25.75	3.54M
August 22, 2025	25.7	25.88	25.88	26.55	25.48	4.82M
August 21, 2025	25.68	25.48	25.48	26.14	25.26	3.13M
August 20, 2025	25.98	26.06	26.06	26.57	25.48	3.84M
August 19, 2025	26.6	26.1	26.1	26.6	25.41	4.64M
August 18, 2025	25	26.39	26.39	27.38	24.66	9.25M
August 15, 2025	23.46	24.49	24.49	24.72	23.44	5.62M
August 14, 2025	25.29	23.88	23.88	26.43	23.8	6.01M
August 13, 2025	24.86	24.73	24.73	25.9	24.66	5.87M
August 12, 2025	24.45	24.78	24.78	25.1	24	4.69M
August 11, 2025	23.52	24.16	24.16	24.72	23.42	4.12M
August 08, 2025	23.65	23.63	23.63	24	23.07	4.38M
August 07, 2025	23.46	24.16	24.16	24.98	23.46	6.96M
August 06, 2025	22.19	23.74	23.74	24.23	21.97	7.6M
August 05, 2025	22.02	22.04	22.04	22.44	21.88	2.4M
August 04, 2025	21.37	21.96	21.96	22.03	21.37	1.7M
August 01, 2025	21.5	21.52	21.52	21.79	21.38	1.9M
July 31, 2025	21.71	21.39	21.39	21.99	21.34	2.03M
July 30, 2025	22.19	21.72	21.72	22.32	21.41	2.78M
July 29, 2025	22.51	22.14	22.14	22.51	21.98	1.86M
July 28, 2025	22.19	22.45	22.45	22.57	21.92	2.1M
July 25, 2025	21.62	21.98	21.98	22.39	21.58	2.25M
July 24, 2025	21.32	21.62	21.62	21.88	21.2	2.07M
July 23, 2025	21.39	21.32	21.32	21.55	21.01	2.11M
July 22, 2025	21.52	21.29	21.29	21.77	21.2	1.82M

SINOTECH Company Limited (688737.SS) SHH