Sino-High (China) Co., Ltd. (301076.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 19.08 | 19.77 | 19.02 | 19.37 | 19.37 | 2,708,984 |
| 27 Jun 2024 | 19.80 | 19.97 | 19.18 | 19.19 | 19.19 | 2,733,780 |
| 26 Jun 2024 | 19.19 | 20.01 | 18.68 | 20.01 | 20.01 | 3,561,490 |
| 25 Jun 2024 | 19.16 | 19.89 | 19.13 | 19.32 | 19.32 | 3,819,900 |
| 24 Jun 2024 | 19.67 | 19.80 | 18.97 | 19.10 | 19.10 | 3,708,230 |
| 21 Jun 2024 | 20.36 | 20.52 | 19.78 | 19.96 | 19.96 | 4,813,084 |
| 20 Jun 2024 | 21.50 | 21.82 | 20.60 | 20.64 | 20.64 | 8,452,023 |
| 19 Jun 2024 | 21.40 | 23.00 | 20.91 | 22.06 | 22.06 | 12,747,428 |
| 18 Jun 2024 | 20.40 | 22.60 | 20.40 | 21.44 | 21.44 | 10,427,947 |
| 17 Jun 2024 | 19.80 | 20.00 | 19.51 | 19.63 | 19.63 | 2,165,100 |
| 14 Jun 2024 | 20.10 | 20.19 | 19.65 | 19.86 | 19.86 | 2,310,929 |
| 13 Jun 2024 | 20.30 | 20.75 | 20.11 | 20.15 | 20.15 | 2,912,898 |
| 12 Jun 2024 | 20.00 | 20.48 | 19.84 | 20.27 | 20.27 | 2,316,570 |
| 11 Jun 2024 | 19.40 | 20.05 | 18.60 | 19.96 | 19.96 | 2,808,100 |
| 07 Jun 2024 | 19.15 | 19.56 | 19.12 | 19.42 | 19.42 | 3,097,748 |
| 06 Jun 2024 | 19.99 | 20.00 | 18.51 | 18.72 | 18.72 | 4,668,886 |
| 05 Jun 2024 | 20.08 | 20.15 | 19.75 | 19.83 | 19.83 | 2,189,380 |
| 04 Jun 2024 | 20.61 | 20.64 | 19.78 | 20.19 | 20.19 | 3,134,500 |
| 03 Jun 2024 | 21.29 | 21.56 | 20.49 | 20.75 | 20.75 | 3,434,278 |
| 31 May 2024 | 21.16 | 21.76 | 20.97 | 21.32 | 21.32 | 3,592,338 |
| 30 May 2024 | 21.10 | 21.35 | 20.86 | 21.06 | 21.06 | 3,488,537 |
| 29 May 2024 | 21.13 | 21.70 | 21.00 | 21.42 | 21.42 | 4,112,720 |
| 28 May 2024 | 22.45 | 22.45 | 21.35 | 21.40 | 21.40 | 5,519,294 |
| 27 May 2024 | 22.90 | 22.95 | 21.45 | 22.50 | 22.50 | 6,069,295 |
| 24 May 2024 | 24.16 | 24.18 | 22.97 | 23.20 | 23.20 | 10,358,956 |
| 23 May 2024 | 22.94 | 24.67 | 22.65 | 24.53 | 24.53 | 14,795,236 |
| 22 May 2024 | 22.67 | 23.14 | 22.64 | 22.97 | 22.97 | 4,441,917 |
| 21 May 2024 | 23.00 | 23.68 | 22.59 | 23.06 | 23.06 | 6,808,765 |
| 20 May 2024 | 23.02 | 23.33 | 22.68 | 22.89 | 22.89 | 5,296,517 |
| 17 May 2024 | 21.48 | 23.20 | 21.27 | 23.13 | 23.13 | 8,187,895 |
| 16 May 2024 | 21.71 | 22.08 | 21.38 | 21.50 | 21.50 | 2,511,740 |
| 15 May 2024 | 21.40 | 22.22 | 21.20 | 21.55 | 21.55 | 3,149,815 |
| 14 May 2024 | 21.60 | 22.89 | 21.43 | 21.48 | 21.48 | 2,820,333 |
| 13 May 2024 | 21.88 | 22.00 | 21.19 | 21.36 | 21.36 | 3,487,751 |
| 10 May 2024 | 22.99 | 23.30 | 22.19 | 22.25 | 22.25 | 4,445,947 |
| 09 May 2024 | 23.00 | 23.74 | 22.85 | 23.09 | 23.09 | 4,701,509 |
| 08 May 2024 | 23.51 | 23.70 | 22.85 | 22.91 | 22.91 | 5,459,751 |
| 07 May 2024 | 23.30 | 23.93 | 23.10 | 23.82 | 23.82 | 7,724,465 |
| 06 May 2024 | 22.80 | 23.66 | 22.56 | 23.30 | 23.30 | 6,043,462 |
| 30 Apr 2024 | 22.96 | 23.21 | 22.36 | 22.56 | 22.56 | 4,970,990 |
| 30 Apr 2024 | 0.15 Dividend | |||||
| 29 Apr 2024 | 21.90 | 23.39 | 21.90 | 23.14 | 22.99 | 7,864,017 |
| 26 Apr 2024 | 21.51 | 22.22 | 21.22 | 22.07 | 21.93 | 7,296,471 |
| 25 Apr 2024 | 20.80 | 23.12 | 20.77 | 22.00 | 21.86 | 9,115,166 |
| 24 Apr 2024 | 20.10 | 20.82 | 19.88 | 20.82 | 20.69 | 5,160,059 |
| 23 Apr 2024 | 21.07 | 21.72 | 20.71 | 21.23 | 21.09 | 3,484,750 |
| 22 Apr 2024 | 21.32 | 21.49 | 20.72 | 20.80 | 20.67 | 3,999,998 |
| 19 Apr 2024 | 21.28 | 22.41 | 20.90 | 21.70 | 21.56 | 5,160,362 |
| 18 Apr 2024 | 21.45 | 22.15 | 21.05 | 21.56 | 21.42 | 5,233,592 |
| 17 Apr 2024 | 19.71 | 21.54 | 19.71 | 21.51 | 21.37 | 5,661,361 |
| 16 Apr 2024 | 20.81 | 20.99 | 18.90 | 19.20 | 19.08 | 5,145,399 |
| 15 Apr 2024 | 22.37 | 22.66 | 20.52 | 21.00 | 20.86 | 5,293,858 |
| 12 Apr 2024 | 22.42 | 22.83 | 22.18 | 22.35 | 22.21 | 2,956,268 |
| 11 Apr 2024 | 22.50 | 22.89 | 22.31 | 22.45 | 22.30 | 3,134,693 |
| 10 Apr 2024 | 23.83 | 23.97 | 22.50 | 22.66 | 22.51 | 4,150,335 |
| 09 Apr 2024 | 23.28 | 24.02 | 23.10 | 23.95 | 23.79 | 4,074,790 |
| 08 Apr 2024 | 24.01 | 24.10 | 23.00 | 23.08 | 22.93 | 4,414,769 |
| 03 Apr 2024 | 25.00 | 25.19 | 24.18 | 24.35 | 24.19 | 4,881,186 |
| 02 Apr 2024 | 25.22 | 25.75 | 24.93 | 25.19 | 25.03 | 5,350,161 |
| 01 Apr 2024 | 24.71 | 25.45 | 24.58 | 25.24 | 25.08 | 5,056,352 |
| 29 Mar 2024 | 24.18 | 25.38 | 24.11 | 24.66 | 24.50 | 4,140,886 |
| 28 Mar 2024 | 23.81 | 24.86 | 23.60 | 24.33 | 24.17 | 5,654,630 |
| 27 Mar 2024 | 25.25 | 25.30 | 23.47 | 23.60 | 23.45 | 5,154,698 |
| 26 Mar 2024 | 25.82 | 26.25 | 24.84 | 25.08 | 24.92 | 6,393,789 |
| 25 Mar 2024 | 26.08 | 27.33 | 25.72 | 25.80 | 25.63 | 6,844,228 |
| 22 Mar 2024 | 28.18 | 28.18 | 26.70 | 26.70 | 26.53 | 11,828,391 |
| 21 Mar 2024 | 27.96 | 29.74 | 27.40 | 29.08 | 28.89 | 12,754,136 |
| 20 Mar 2024 | 28.08 | 28.50 | 27.80 | 28.20 | 28.02 | 6,286,930 |
| 19 Mar 2024 | 29.10 | 29.12 | 28.28 | 28.28 | 28.10 | 8,824,460 |
| 18 Mar 2024 | 29.00 | 29.90 | 28.50 | 29.50 | 29.31 | 12,206,210 |
| 15 Mar 2024 | 27.38 | 29.20 | 27.07 | 29.09 | 28.90 | 13,117,877 |
| 14 Mar 2024 | 28.18 | 28.69 | 26.86 | 27.72 | 27.54 | 8,437,011 |
| 13 Mar 2024 | 27.60 | 28.72 | 27.50 | 27.74 | 27.56 | 10,650,356 |
| 12 Mar 2024 | 27.18 | 28.69 | 26.69 | 27.84 | 27.66 | 11,646,388 |
| 11 Mar 2024 | 26.20 | 27.48 | 25.80 | 27.14 | 26.96 | 7,200,766 |
| 08 Mar 2024 | 26.10 | 26.80 | 25.76 | 26.55 | 26.38 | 7,089,500 |
| 07 Mar 2024 | 29.01 | 29.29 | 26.13 | 26.17 | 26.00 | 12,737,786 |
| 06 Mar 2024 | 25.76 | 28.18 | 25.75 | 27.94 | 27.76 | 14,001,716 |
| 05 Mar 2024 | 26.67 | 27.72 | 25.68 | 26.26 | 26.09 | 9,176,625 |
| 04 Mar 2024 | 26.90 | 27.31 | 25.75 | 26.86 | 26.69 | 10,451,142 |
| 01 Mar 2024 | 27.00 | 27.92 | 26.35 | 27.45 | 27.27 | 11,635,997 |
| 29 Feb 2024 | 24.82 | 27.32 | 24.82 | 27.10 | 26.92 | 14,248,897 |
| 28 Feb 2024 | 27.90 | 30.80 | 25.40 | 25.65 | 25.48 | 20,855,507 |
| 27 Feb 2024 | 24.98 | 30.14 | 24.48 | 28.89 | 28.70 | 18,380,538 |
| 26 Feb 2024 | 25.00 | 26.50 | 24.51 | 25.12 | 24.96 | 13,369,237 |
| 23 Feb 2024 | 22.10 | 24.47 | 22.05 | 24.20 | 24.04 | 12,017,214 |
| 22 Feb 2024 | 20.91 | 22.50 | 20.91 | 22.39 | 22.24 | 8,637,231 |
| 21 Feb 2024 | 20.68 | 22.41 | 20.62 | 21.40 | 21.26 | 10,072,036 |
| 20 Feb 2024 | 20.18 | 21.64 | 19.75 | 21.13 | 20.99 | 9,444,202 |
| 19 Feb 2024 | 19.30 | 20.44 | 19.20 | 20.16 | 20.03 | 9,621,783 |
| 08 Feb 2024 | 17.89 | 19.51 | 17.11 | 19.51 | 19.38 | 10,002,706 |
| 07 Feb 2024 | 19.25 | 19.40 | 17.38 | 17.78 | 17.66 | 10,210,754 |
| 06 Feb 2024 | 17.98 | 20.09 | 17.37 | 19.28 | 19.16 | 7,390,616 |
| 05 Feb 2024 | 20.98 | 21.08 | 18.08 | 18.40 | 18.28 | 6,882,513 |
| 02 Feb 2024 | 22.37 | 22.63 | 20.20 | 21.09 | 20.95 | 5,984,890 |
| 01 Feb 2024 | 22.11 | 22.84 | 21.61 | 22.25 | 22.11 | 5,310,066 |
| 31 Jan 2024 | 22.81 | 23.64 | 22.01 | 22.11 | 21.97 | 5,741,332 |
| 30 Jan 2024 | 23.67 | 24.11 | 22.95 | 23.01 | 22.86 | 5,988,807 |
| 29 Jan 2024 | 25.51 | 25.80 | 23.95 | 24.01 | 23.85 | 10,654,553 |
| 26 Jan 2024 | 25.29 | 28.05 | 25.21 | 26.51 | 26.34 | 14,040,413 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.