Sinocelltech Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 78.720 | 79.880 | 76.360 | 76.360 | 76.360 | 5,448,986 |
| 2025-07-24 | 78.900 | 81.880 | 77.500 | 78.690 | 78.690 | 6,625,296 |
| 2025-07-23 | 78.110 | 80.400 | 76.800 | 78.710 | 78.710 | 5,803,005 |
| 2025-07-22 | 81.790 | 84.600 | 78.130 | 79.690 | 79.690 | 8,202,471 |
| 2025-07-21 | 83.250 | 84.190 | 79.500 | 82.600 | 82.600 | 7,761,421 |
| 2025-07-18 | 84.000 | 86.300 | 81.660 | 84.950 | 84.950 | 11,182,658 |
| 2025-07-17 | 75.200 | 89.040 | 75.200 | 85.630 | 85.630 | 16,463,405 |
| 2025-07-16 | 74.720 | 76.600 | 73.590 | 74.200 | 74.200 | 8,671,114 |
| 2025-07-15 | 74.000 | 74.010 | 72.400 | 73.390 | 73.390 | 5,537,476 |
| 2025-07-14 | 73.500 | 74.900 | 72.600 | 74.490 | 74.490 | 6,445,140 |
| 2025-07-11 | 74.300 | 76.300 | 73.480 | 74.000 | 74.000 | 7,390,275 |
| 2025-07-10 | 76.670 | 77.060 | 74.320 | 74.640 | 74.640 | 7,325,467 |
| 2025-07-09 | 79.170 | 79.220 | 75.620 | 77.000 | 77.000 | 9,888,025 |
| 2025-07-08 | 81.270 | 83.940 | 78.230 | 79.170 | 79.170 | 10,848,707 |
| 2025-07-07 | 85.190 | 87.080 | 80.900 | 82.210 | 82.210 | 11,272,148 |
| 2025-07-04 | 75.200 | 87.970 | 75.200 | 85.410 | 85.410 | 20,168,559 |
| 2025-07-03 | 62.000 | 73.340 | 62.000 | 73.340 | 73.340 | 12,676,391 |
| 2025-07-02 | 62.300 | 63.980 | 60.200 | 61.120 | 61.120 | 5,211,168 |
| 2025-07-01 | 59.880 | 64.000 | 59.010 | 62.860 | 62.860 | 6,721,436 |
| 2025-06-30 | 58.280 | 60.770 | 58.000 | 59.850 | 59.850 | 5,400,754 |
| 2025-06-27 | 57.140 | 60.900 | 57.140 | 58.900 | 58.900 | 7,313,935 |
| 2025-06-26 | 56.030 | 58.360 | 54.000 | 58.110 | 58.110 | 7,958,463 |
| 2025-06-25 | 56.710 | 58.180 | 56.310 | 56.700 | 56.700 | 7,600,230 |
| 2025-06-24 | 52.400 | 61.500 | 51.730 | 58.000 | 58.000 | 11,904,774 |
| 2025-06-23 | 45.200 | 52.800 | 44.800 | 52.670 | 52.670 | 8,394,129 |
| 2025-06-20 | 45.180 | 46.300 | 44.940 | 45.150 | 45.150 | 2,398,949 |
| 2025-06-19 | 45.500 | 47.000 | 45.050 | 45.330 | 45.330 | 3,025,145 |
| 2025-06-18 | 45.450 | 46.240 | 45.130 | 45.500 | 45.500 | 2,412,001 |
| 2025-06-17 | 48.010 | 48.500 | 45.820 | 46.080 | 46.080 | 5,468,153 |
| 2025-06-16 | 49.050 | 49.980 | 47.000 | 47.750 | 47.750 | 5,746,472 |
| 2025-06-13 | 48.550 | 50.450 | 48.230 | 48.940 | 48.940 | 8,408,754 |
| 2025-06-12 | 46.800 | 49.180 | 46.520 | 49.180 | 49.180 | 6,893,713 |
| 2025-06-11 | 46.950 | 48.660 | 46.450 | 46.800 | 46.800 | 4,063,339 |
| 2025-06-10 | 46.690 | 47.870 | 46.200 | 46.990 | 46.990 | 5,265,872 |
| 2025-06-09 | 45.980 | 48.960 | 45.360 | 47.400 | 47.400 | 9,327,852 |
| 2025-06-06 | 44.270 | 46.780 | 43.310 | 46.440 | 46.440 | 9,912,868 |
| 2025-06-05 | 43.050 | 44.970 | 42.290 | 43.450 | 43.450 | 6,633,446 |
| 2025-06-04 | 43.390 | 44.040 | 42.830 | 42.980 | 42.980 | 5,574,836 |
| 2025-06-03 | 40.400 | 44.250 | 40.000 | 43.460 | 43.460 | 10,825,449 |
| 2025-05-30 | 39.760 | 40.570 | 39.390 | 39.610 | 39.610 | 3,502,501 |
| 2025-05-29 | 38.880 | 40.460 | 38.510 | 39.970 | 39.970 | 3,068,705 |
| 2025-05-28 | 39.500 | 39.780 | 38.720 | 38.860 | 38.860 | 1,766,889 |
| 2025-05-27 | 38.200 | 39.810 | 38.000 | 39.520 | 39.520 | 4,441,300 |
| 2025-05-26 | 39.200 | 39.710 | 37.950 | 38.200 | 38.200 | 2,764,397 |
| 2025-05-23 | 39.910 | 40.400 | 39.120 | 39.200 | 39.200 | 3,916,939 |
| 2025-05-22 | 40.550 | 40.980 | 40.020 | 40.130 | 40.130 | 5,292,380 |
| 2025-05-21 | 38.050 | 41.550 | 37.750 | 40.860 | 40.860 | 9,337,045 |
| 2025-05-20 | 36.930 | 38.750 | 36.930 | 38.210 | 38.210 | 4,812,563 |
| 2025-05-19 | 37.000 | 37.290 | 36.280 | 36.560 | 36.560 | 1,467,965 |
| 2025-05-16 | 35.910 | 36.960 | 35.710 | 36.880 | 36.880 | 2,310,026 |
| 2025-05-15 | 36.290 | 36.380 | 35.860 | 35.900 | 35.900 | 997,631 |
| 2025-05-14 | 36.240 | 36.460 | 35.720 | 36.280 | 36.280 | 1,595,642 |
| 2025-05-13 | 36.300 | 36.430 | 35.810 | 35.890 | 35.890 | 1,940,488 |
| 2025-05-12 | 36.320 | 36.600 | 35.690 | 36.030 | 36.030 | 2,618,695 |
| 2025-05-09 | 36.900 | 36.980 | 36.250 | 36.290 | 36.290 | 2,086,936 |
| 2025-05-08 | 36.360 | 37.070 | 36.360 | 36.850 | 36.850 | 1,975,769 |
| 2025-05-07 | 36.690 | 37.130 | 36.220 | 36.510 | 36.510 | 2,480,574 |
| 2025-05-06 | 36.900 | 36.980 | 36.090 | 36.410 | 36.410 | 3,214,403 |
| 2025-04-30 | 36.900 | 37.220 | 36.320 | 36.500 | 36.500 | 2,352,044 |
| 2025-04-29 | 36.650 | 37.250 | 36.420 | 36.820 | 36.820 | 1,695,504 |
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.