Sinocelltech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	41.200	41.610	40.500	40.850	40.850	2,142,528
2026-04-23	42.330	42.670	41.170	41.520	41.520	3,373,656
2026-04-22	43.080	43.480	42.400	42.870	42.870	2,989,285
2026-04-21	42.810	44.730	42.700	43.480	43.480	4,446,953
2026-04-20	44.200	44.210	42.600	42.740	42.740	4,257,986
2026-04-17	44.500	45.600	43.910	44.250	44.250	4,036,221
2026-04-16	43.280	46.170	42.580	45.010	45.010	6,576,757
2026-04-15	42.500	43.850	41.630	43.280	43.280	5,434,028
2026-04-14	41.930	41.930	41.000	41.880	41.880	2,292,357
2026-04-13	41.330	42.190	40.910	41.570	41.570	2,333,571
2026-04-10	41.230	42.890	40.600	41.900	41.900	3,623,889
2026-04-09	42.000	43.090	41.050	41.080	41.080	3,738,607
2026-04-08	43.280	43.640	41.650	42.540	42.540	4,081,018
2026-04-07	41.610	42.680	40.800	42.580	42.580	3,663,490
2026-04-03	42.000	43.010	41.520	41.670	41.670	4,498,839
2026-04-02	42.850	44.200	42.440	43.390	43.390	6,013,963
2026-04-01	41.080	43.430	40.500	43.140	43.140	6,339,233
2026-03-31	40.850	42.120	40.320	40.320	40.320	2,832,971
2026-03-30	41.110	42.400	40.740	41.120	41.120	4,340,383
2026-03-27	37.770	42.420	37.750	41.460	41.460	6,356,858
2026-03-26	38.400	39.450	37.830	37.960	37.960	2,151,468
2026-03-25	38.500	39.460	38.100	38.450	38.450	1,999,615
2026-03-24	36.780	38.550	36.780	38.330	38.330	3,386,876
2026-03-23	37.710	38.220	36.200	36.400	36.400	2,956,523
2026-03-20	39.470	39.920	38.000	38.000	38.000	2,170,379
2026-03-19	40.110	40.390	39.110	39.350	39.350	2,432,421
2026-03-18	40.230	40.990	39.950	40.430	40.430	2,240,000
2026-03-17	40.970	41.560	40.270	40.300	40.300	2,584,062
2026-03-16	39.410	41.400	39.100	40.700	40.700	3,701,116
2026-03-13	39.050	40.460	38.710	39.400	39.400	2,292,519
2026-03-12	39.530	39.770	38.890	39.210	39.210	1,587,768
2026-03-11	40.200	40.370	39.510	39.550	39.550	1,600,649
2026-03-10	39.990	40.280	39.560	40.180	40.180	2,252,108
2026-03-09	39.790	39.790	38.700	39.360	39.360	3,069,144
2026-03-06	37.090	40.500	37.050	39.890	39.890	4,841,699
2026-03-05	37.460	37.570	36.630	37.090	37.090	1,323,293
2026-03-04	36.720	37.270	36.570	36.890	36.890	1,693,870
2026-03-03	38.180	38.620	36.800	37.000	37.000	2,762,747
2026-03-02	39.010	39.470	38.180	38.180	38.180	2,989,287
2026-02-27	38.900	39.580	38.830	39.410	39.410	1,336,446
2026-02-26	39.800	39.890	39.030	39.100	39.100	1,949,690
2026-02-25	39.750	40.150	39.200	39.950	39.950	1,657,846
2026-02-24	39.730	40.120	39.300	39.500	39.500	1,724,030
2026-02-13	40.130	40.330	39.300	39.380	39.380	2,031,608
2026-02-12	40.540	40.640	40.010	40.010	40.010	1,121,865
2026-02-11	40.500	40.970	40.000	40.430	40.430	1,089,960
2026-02-10	40.530	41.290	39.980	40.590	40.590	1,947,443
2026-02-09	40.480	40.650	39.960	40.250	40.250	1,422,648
2026-02-06	39.690	40.540	39.600	40.000	40.000	1,686,597
2026-02-05	40.270	40.290	39.610	39.730	39.730	1,738,875
2026-02-04	39.860	40.080	38.950	39.900	39.900	2,056,494
2026-02-03	39.420	39.950	38.970	39.780	39.780	2,364,396
2026-02-02	41.500	41.500	38.800	38.900	38.900	4,503,253
2026-01-30	43.210	43.770	41.820	41.850	41.850	2,646,269
2026-01-29	44.080	44.350	43.080	43.250	43.250	2,699,551
2026-01-28	44.800	45.180	43.980	44.080	44.080	2,111,854
2026-01-27	46.000	46.090	43.720	44.900	44.900	3,272,465
2026-01-26	46.590	46.830	45.010	45.880	45.880	3,869,439
2026-01-23	45.340	46.360	45.080	46.330	46.330	2,736,838
2026-01-22	45.530	46.120	44.900	45.290	45.290	2,188,435

← NewerPage 3 of 21 · 1,219 trading daysOlder →

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.