Sinocelltech Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 52.250 | 53.450 | 52.200 | 52.370 | 52.370 | 2,659,043 |
| 2025-10-24 | 52.050 | 52.680 | 51.590 | 51.990 | 51.990 | 1,759,167 |
| 2025-10-23 | 52.720 | 53.300 | 50.860 | 51.830 | 51.830 | 2,096,878 |
| 2025-10-22 | 53.220 | 54.410 | 52.490 | 52.730 | 52.730 | 2,331,339 |
| 2025-10-21 | 52.600 | 53.570 | 52.500 | 53.000 | 53.000 | 2,396,659 |
| 2025-10-20 | 53.420 | 54.130 | 52.500 | 52.560 | 52.560 | 3,306,280 |
| 2025-10-17 | 55.600 | 55.680 | 52.800 | 52.890 | 52.890 | 2,998,577 |
| 2025-10-16 | 54.970 | 56.300 | 54.300 | 54.590 | 54.590 | 2,955,704 |
| 2025-10-15 | 53.780 | 55.450 | 52.490 | 55.030 | 55.030 | 4,273,830 |
| 2025-10-14 | 54.110 | 54.700 | 52.160 | 52.460 | 52.460 | 3,185,235 |
| 2025-10-13 | 52.000 | 54.300 | 51.880 | 53.900 | 53.900 | 2,810,926 |
| 2025-10-10 | 56.270 | 56.480 | 54.500 | 54.590 | 54.590 | 3,543,672 |
| 2025-10-09 | 56.420 | 57.600 | 56.000 | 56.380 | 56.380 | 3,974,782 |
| 2025-09-30 | 55.320 | 56.620 | 55.110 | 55.800 | 55.800 | 2,607,551 |
| 2025-09-29 | 54.500 | 55.900 | 54.330 | 55.410 | 55.410 | 3,821,475 |
| 2025-09-26 | 56.000 | 56.280 | 54.640 | 54.650 | 54.650 | 3,747,087 |
| 2025-09-25 | 56.970 | 58.290 | 56.410 | 56.410 | 56.410 | 3,991,695 |
| 2025-09-24 | 55.780 | 57.200 | 55.660 | 56.840 | 56.840 | 2,920,396 |
| 2025-09-23 | 57.850 | 58.320 | 55.000 | 55.910 | 55.910 | 4,483,814 |
| 2025-09-22 | 57.830 | 58.770 | 57.480 | 57.950 | 57.950 | 3,194,425 |
| 2025-09-19 | 58.180 | 59.600 | 57.610 | 57.800 | 57.800 | 2,602,125 |
| 2025-09-18 | 59.970 | 60.900 | 57.880 | 58.580 | 58.580 | 5,259,795 |
| 2025-09-17 | 59.400 | 60.480 | 58.840 | 59.970 | 59.970 | 4,189,552 |
| 2025-09-16 | 60.300 | 60.320 | 58.710 | 59.320 | 59.320 | 3,002,503 |
| 2025-09-15 | 59.830 | 61.160 | 59.600 | 59.800 | 59.800 | 3,622,587 |
| 2025-09-12 | 59.800 | 60.780 | 58.880 | 60.000 | 60.000 | 4,290,371 |
| 2025-09-11 | 57.000 | 60.380 | 55.850 | 60.120 | 60.120 | 6,121,155 |
| 2025-09-10 | 60.880 | 62.270 | 58.760 | 59.140 | 59.140 | 5,931,496 |
| 2025-09-09 | 61.630 | 64.210 | 60.420 | 60.880 | 60.880 | 5,873,812 |
| 2025-09-08 | 63.080 | 63.780 | 61.460 | 62.250 | 62.250 | 3,728,834 |
| 2025-09-05 | 61.100 | 63.350 | 60.580 | 63.000 | 63.000 | 4,296,062 |
| 2025-09-04 | 63.000 | 64.630 | 60.010 | 61.370 | 61.370 | 5,983,289 |
| 2025-09-03 | 64.340 | 66.350 | 62.890 | 63.480 | 63.480 | 4,860,265 |
| 2025-09-02 | 65.800 | 67.930 | 63.350 | 64.320 | 64.320 | 6,235,497 |
| 2025-09-01 | 63.700 | 67.380 | 63.500 | 65.870 | 65.870 | 7,743,880 |
| 2025-08-29 | 62.500 | 65.300 | 62.000 | 63.500 | 63.500 | 8,232,525 |
| 2025-08-28 | 66.100 | 66.100 | 61.890 | 64.280 | 64.280 | 8,597,473 |
| 2025-08-27 | 66.900 | 68.690 | 65.400 | 65.490 | 65.490 | 6,187,806 |
| 2025-08-26 | 68.370 | 69.780 | 66.400 | 66.650 | 66.650 | 5,975,527 |
| 2025-08-25 | 68.190 | 70.500 | 67.840 | 68.510 | 68.510 | 6,720,917 |
| 2025-08-22 | 67.510 | 68.990 | 67.130 | 68.060 | 68.060 | 6,598,045 |
| 2025-08-21 | 69.000 | 71.140 | 67.890 | 68.350 | 68.350 | 7,193,632 |
| 2025-08-20 | 69.520 | 70.260 | 66.570 | 69.310 | 69.310 | 10,251,093 |
| 2025-08-19 | 72.990 | 78.840 | 71.000 | 71.400 | 71.400 | 14,549,414 |
| 2025-08-18 | 73.000 | 73.700 | 70.590 | 73.000 | 73.000 | 11,666,566 |
| 2025-08-15 | 68.000 | 76.200 | 66.110 | 73.200 | 73.200 | 15,403,142 |
| 2025-08-14 | 65.000 | 73.000 | 65.000 | 68.450 | 68.450 | 17,342,261 |
| 2025-08-13 | 64.640 | 67.470 | 63.800 | 65.060 | 65.060 | 8,836,621 |
| 2025-08-12 | 65.400 | 65.410 | 63.320 | 64.420 | 64.420 | 5,641,174 |
| 2025-08-11 | 65.690 | 66.880 | 64.800 | 65.440 | 65.440 | 5,497,066 |
| 2025-08-08 | 66.550 | 67.100 | 64.780 | 66.300 | 66.300 | 4,762,806 |
| 2025-08-07 | 69.650 | 70.690 | 66.500 | 66.600 | 66.600 | 7,237,841 |
| 2025-08-06 | 70.310 | 71.820 | 69.150 | 69.790 | 69.790 | 4,836,340 |
| 2025-08-05 | 69.880 | 70.900 | 68.050 | 70.150 | 70.150 | 4,604,612 |
| 2025-08-04 | 69.390 | 70.240 | 67.980 | 70.160 | 70.160 | 6,800,810 |
| 2025-08-01 | 74.820 | 76.490 | 69.240 | 69.520 | 69.520 | 10,314,354 |
| 2025-07-31 | 74.540 | 77.550 | 74.000 | 74.800 | 74.800 | 6,552,186 |
| 2025-07-30 | 76.000 | 81.320 | 74.700 | 74.880 | 74.880 | 10,012,967 |
| 2025-07-29 | 75.840 | 78.870 | 73.880 | 77.620 | 77.620 | 9,054,878 |
| 2025-07-28 | 75.300 | 77.550 | 74.320 | 75.490 | 75.490 | 7,459,864 |
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.