Sinocelltech Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	36.320	36.930	35.770	36.100	36.100	2,524,204
2026-07-22	36.050	37.800	36.010	36.600	36.600	3,334,091
2026-07-21	36.890	37.100	35.580	36.050	36.050	3,054,177
2026-07-20	35.910	37.300	35.520	36.950	36.950	3,546,327
2026-07-17	38.390	38.690	35.810	36.300	36.300	4,679,738
2026-07-16	37.590	39.380	36.820	38.800	38.800	5,070,457
2026-07-15	35.880	39.080	35.880	38.200	38.200	6,032,646
2026-07-14	36.000	36.770	35.120	36.260	36.260	3,488,078
2026-07-13	37.210	37.690	35.900	36.250	36.250	3,085,983
2026-07-10	36.150	38.500	35.360	37.370	37.370	4,124,215
2026-07-09	36.000	37.370	35.510	36.270	36.270	3,007,508
2026-07-08	37.630	37.990	36.090	36.260	36.260	2,813,248
2026-07-07	39.030	39.700	37.250	37.400	37.400	3,815,361
2026-07-06	38.000	40.800	37.030	39.800	39.800	6,800,227
2026-07-03	36.820	37.980	36.160	37.980	37.980	4,301,822
2026-07-02	37.150	38.630	36.370	37.000	37.000	5,654,961
2026-07-01	34.500	38.150	32.930	37.600	37.600	7,149,958
2026-06-30	35.290	35.500	33.840	34.210	34.210	3,993,311
2026-06-29	32.620	35.930	31.350	35.300	35.300	5,727,420
2026-06-26	35.000	35.170	32.210	33.000	33.000	3,522,568
2026-06-25	34.510	35.050	32.870	34.990	34.990	3,214,398
2026-06-24	33.900	35.130	33.880	34.700	34.700	3,232,552
2026-06-23	33.200	34.700	33.160	34.200	34.200	3,039,815
2026-06-22	34.030	34.250	31.900	33.420	33.420	3,891,567
2026-06-18	32.930	34.880	32.480	34.160	34.160	3,092,993
2026-06-17	33.060	33.590	32.900	33.180	33.180	1,551,844
2026-06-16	33.920	34.060	33.080	33.180	33.180	2,291,849
2026-06-15	35.000	35.000	33.780	33.810	33.810	2,200,515
2026-06-12	33.200	34.590	32.690	34.550	34.550	2,787,057
2026-06-11	34.030	34.340	32.910	33.120	33.120	1,450,770
2026-06-10	34.030	34.360	33.020	34.030	34.030	1,739,125
2026-06-09	34.900	34.900	33.900	34.320	34.320	1,331,161
2026-06-08	35.030	35.570	33.930	34.270	34.270	2,040,067
2026-06-05	35.770	35.870	35.050	35.400	35.400	1,745,966
2026-06-04	35.900	36.330	34.920	35.300	35.300	2,050,259
2026-06-03	37.080	37.100	35.700	35.900	35.900	2,872,959
2026-06-02	39.000	39.000	37.060	37.080	37.080	2,971,205
2026-06-01	39.370	41.300	38.770	39.220	39.220	3,679,666
2026-05-29	38.180	39.120	37.270	38.250	38.250	2,198,350
2026-05-28	39.200	39.540	37.560	38.280	38.280	2,173,128
2026-05-27	39.220	39.950	38.770	39.310	39.310	1,921,299
2026-05-26	39.660	40.090	38.600	39.260	39.260	1,772,560
2026-05-25	40.640	41.770	39.560	39.800	39.800	2,659,198
2026-05-22	42.300	42.350	40.410	40.650	40.650	2,686,117
2026-05-21	41.340	43.430	41.340	41.880	41.880	3,585,506
2026-05-20	41.770	42.580	41.100	41.340	41.340	2,495,731
2026-05-19	41.280	42.180	40.630	41.840	41.840	2,548,310
2026-05-18	42.080	42.140	41.050	41.240	41.240	1,846,836
2026-05-15	41.830	43.120	41.700	42.100	42.100	2,419,853
2026-05-14	42.730	43.660	41.910	42.010	42.010	2,583,512
2026-05-13	43.000	43.730	42.420	42.770	42.770	2,760,946
2026-05-12	44.860	44.950	43.110	43.350	43.350	3,695,935
2026-05-11	42.210	45.350	41.030	44.210	44.210	6,135,546
2026-05-08	43.070	43.770	42.000	42.290	42.290	3,055,502
2026-05-07	41.860	44.200	41.520	42.870	42.870	4,342,039
2026-05-06	41.200	42.470	40.710	41.660	41.660	3,119,324
2026-04-30	40.870	42.240	40.580	41.180	41.180	2,563,290
2026-04-29	41.000	41.650	40.620	41.340	41.340	1,938,541
2026-04-28	41.580	42.590	40.880	41.110	41.110	2,666,778
2026-04-27	40.500	41.810	40.330	41.480	41.480	2,075,294

← NewerPage 2 of 2 · 120 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.