Sinocelltech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	45.180	46.150	45.180	45.470	45.470	2,137,658
2026-01-20	46.470	46.800	45.050	45.460	45.460	3,041,311
2026-01-19	47.000	47.170	46.360	46.460	46.460	2,462,771
2026-01-16	47.390	47.920	46.380	47.090	47.090	3,277,036
2026-01-15	48.100	48.400	46.990	47.240	47.240	3,602,628
2026-01-14	48.700	50.400	47.750	48.450	48.450	5,918,183
2026-01-13	49.960	51.200	48.600	49.000	49.000	6,500,644
2026-01-12	49.160	49.450	48.010	48.360	48.360	3,754,350
2026-01-09	47.700	49.380	47.500	49.160	49.160	3,962,685
2026-01-08	47.680	48.450	47.550	47.730	47.730	3,248,440
2026-01-07	46.510	48.790	46.510	47.780	47.780	5,017,645
2026-01-06	46.900	46.950	45.590	46.510	46.510	3,556,140
2026-01-05	43.250	47.250	43.180	46.900	46.900	6,282,543
2025-12-31	43.590	43.840	43.200	43.310	43.310	1,698,348
2025-12-30	43.880	44.500	43.530	43.590	43.590	1,960,668
2025-12-29	44.140	44.550	43.880	43.950	43.950	1,471,596
2025-12-26	44.720	44.870	43.790	44.220	44.220	2,403,744
2025-12-25	43.760	44.680	43.090	44.550	44.550	2,715,194
2025-12-24	43.690	44.420	43.570	43.800	43.800	2,041,384
2025-12-23	44.290	44.380	43.570	43.700	43.700	1,662,943
2025-12-22	44.610	44.980	44.170	44.260	44.260	1,508,696
2025-12-19	44.320	45.570	44.300	44.570	44.570	2,220,175
2025-12-18	44.270	44.780	44.270	44.320	44.320	1,535,796
2025-12-17	44.000	44.630	43.520	44.500	44.500	2,136,731
2025-12-16	44.420	45.160	43.810	43.820	43.820	2,685,333
2025-12-15	46.090	46.380	44.200	44.650	44.650	4,022,717
2025-12-12	47.160	47.160	46.050	46.550	46.550	4,904,631
2025-12-11	47.310	47.490	46.380	47.030	47.030	2,189,384
2025-12-10	46.510	47.650	46.140	47.100	47.100	2,254,099
2025-12-09	46.830	47.650	46.200	46.690	46.690	2,335,313
2025-12-08	46.900	47.980	46.600	46.660	46.660	2,782,652
2025-12-05	45.990	46.230	45.260	46.150	46.150	1,745,981
2025-12-04	46.330	46.700	45.920	46.000	46.000	1,530,636
2025-12-03	46.700	47.140	46.080	46.330	46.330	1,566,191
2025-12-02	47.200	47.600	46.630	46.800	46.800	1,753,750
2025-12-01	48.010	48.430	46.820	47.320	47.320	3,014,543
2025-11-28	47.530	48.950	47.060	48.310	48.310	2,646,431
2025-11-27	47.850	48.290	47.400	47.520	47.520	1,858,449
2025-11-26	47.490	49.630	47.460	47.850	47.850	3,163,390
2025-11-25	47.180	48.750	47.030	47.500	47.500	2,863,045
2025-11-24	46.440	47.470	45.990	47.180	47.180	2,513,611
2025-11-21	47.350	48.220	45.540	46.170	46.170	2,359,418
2025-11-20	48.280	48.690	47.160	47.580	47.580	2,128,375
2025-11-19	49.220	49.500	47.530	48.270	48.270	2,427,055
2025-11-18	49.750	50.180	49.000	49.380	49.380	2,084,511
2025-11-17	51.290	51.300	49.800	49.860	49.860	2,715,649
2025-11-14	51.410	52.490	51.070	51.450	51.450	2,614,151
2025-11-13	50.200	52.110	49.600	51.730	51.730	3,568,318
2025-11-12	51.160	51.490	49.950	50.160	50.160	2,504,958
2025-11-11	50.650	51.190	50.010	50.950	50.950	2,296,924
2025-11-10	49.680	50.920	49.610	50.650	50.650	2,401,309
2025-11-07	50.800	50.830	49.880	49.910	49.910	2,344,811
2025-11-06	51.290	51.790	49.970	50.530	50.530	3,386,548
2025-11-05	51.210	53.390	50.940	51.270	51.270	5,072,687
2025-11-04	54.070	54.260	50.660	51.250	51.250	6,304,145
2025-11-03	54.000	55.970	52.440	54.260	54.260	7,626,284
2025-10-31	50.860	54.000	49.490	53.700	53.700	9,120,884
2025-10-30	52.460	53.930	51.940	52.960	52.960	3,745,073
2025-10-29	52.560	52.860	51.630	52.630	52.630	2,222,289
2025-10-28	52.550	53.600	51.830	52.850	52.850	2,277,277

← NewerPage 4 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.