Sinoseal Holding Co., Ltd. (300470.SZ) SHZ

31.23

-0.54(-1.70%)

Updated at June 03 01:57PM

Currency In CNY

300470.SZ Historical Return

If you invested ¥1000 in Sinoseal Holding Co., Ltd. (300470.SZ) 10 years ago, it would be worth ¥2,076.47 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥906.68, while ¥1000 invested 1 year ago would be worth ¥909.27. This corresponds to total returns of 107.65%, -9.33%, -9.07%, respectively, with annualized returns of 7.58%, -1.94%, -9.07%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300470.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	32.08	31.77	31.77	32.35	31.71	1.36M
June 01, 2026	31.77	32.22	32.22	32.42	31.53	2.27M
May 29, 2026	31.84	31.76	31.76	31.88	31.54	1.8M
May 28, 2026	30.98	31.98	31.98	32.46	30.59	5.18M
May 27, 2026	31.96	31.05	31.05	32.22	30.91	3.37M
May 26, 2026	32.5	31.95	31.95	32.59	31.67	2.74M
May 25, 2026	33.11	32.69	32.69	33.35	32.02	3.05M
May 22, 2026	33.32	33.12	33.12	33.45	32.98	1.78M
May 21, 2026	33.32	33.21	33.21	33.97	33.17	2.81M
May 20, 2026	33.26	33.83	33.83	33.87	33	3.05M
May 19, 2026	32.98	33.37	33.37	33.37	32.8	1.62M
May 18, 2026	33.32	32.91	32.91	33.36	32.58	2.15M
May 15, 2026	33.06	33.27	33.27	33.47	33	2.19M
May 14, 2026	33.74	33.11	33.11	33.77	33.08	2.73M
May 13, 2026	33.49	33.76	33.76	33.83	33.38	2.32M
May 12, 2026	34.03	33.63	33.63	34.29	33.5	3.18M
May 11, 2026	34.13	34.03	34.03	34.15	33.92	3.05M
May 08, 2026	33.8	33.99	33.99	34.16	33.67	3.42M
May 07, 2026	33.88	33.84	33.84	33.95	33.66	3.11M
May 06, 2026	33.97	33.88	33.88	34.19	33.61	4.19M
April 30, 2026	33.36	33.96	33.96	34.08	33.21	3.97M
April 29, 2026	33.2	33.36	33.36	33.51	33.16	3.3M
April 28, 2026	33.22	33.26	33.26	33.4	33.04	2.92M
April 27, 2026	33.75	33.2	33.2	33.75	33.19	4.34M
April 24, 2026	33.72	33.76	33.76	33.8	33.33	3.58M
April 23, 2026	34.17	33.72	33.72	34.5	33.45	12.21M
April 22, 2026	35.69	35.96	35.96	35.99	35.48	3.29M
April 21, 2026	36.4	35.95	35.95	36.42	35.81	3.55M
April 20, 2026	36.7	36.53	36.53	36.99	36.43	3.47M
April 17, 2026	37.11	36.7	36.7	37.66	36.54	5M
April 16, 2026	36.42	37.25	37.25	37.45	36	6.48M
April 15, 2026	37.59	36.42	36.42	38.08	36.33	9.69M
April 14, 2026	38.89	38.33	38.33	38.93	38.15	3.32M
April 13, 2026	38.88	38.68	38.68	39.49	38.3	4.66M
April 10, 2026	38.17	38.94	38.94	39.42	38.05	6.69M
April 09, 2026	37.23	37.87	37.87	38	37.11	3.32M
April 08, 2026	36.97	37.49	37.49	37.5	36.81	3.73M
April 07, 2026	35.72	36.5	36.5	36.59	35.51	2.57M
April 03, 2026	35.8	35.65	35.62	36.41	35.5	2.1M
April 02, 2026	35.8	36.25	36.25	36.71	35.5	4.42M
April 01, 2026	35.78	35.99	35.99	36.48	35.72	3.04M
March 31, 2026	35.69	35.24	35.24	35.85	35.11	2.25M
March 30, 2026	35.6	35.7	35.7	35.89	35.27	1.91M
March 27, 2026	35.48	36	36	36.07	35.28	2.59M
March 26, 2026	35.95	35.73	35.73	37.3	35.58	2.97M
March 25, 2026	35.65	36.1	36.1	36.44	35.11	4.42M
March 24, 2026	34.9	35.28	35.28	35.37	34.38	4.53M
March 23, 2026	36	34.27	34.27	36.28	34.05	9.05M
March 20, 2026	38.82	36.65	36.65	39.2	36.63	9.19M
March 19, 2026	37.16	38.77	38.77	41	37	15.82M
March 18, 2026	37.18	37.53	37.53	37.79	36.3	4.57M
March 17, 2026	38.62	37.03	37.03	38.65	36.8	4M
March 16, 2026	38.5	38.39	38.39	39.4	37.92	3.96M
March 13, 2026	38	38.34	38.34	38.9	37.5	4.86M
March 12, 2026	38.99	37.89	37.89	38.99	37.71	4M
March 11, 2026	39.22	38.92	38.92	39.3	38.61	3.3M
March 10, 2026	39.09	39.13	39.18	39.71	38.95	2.02M
March 09, 2026	39.08	39.34	39.34	39.52	38.53	4.25M
March 06, 2026	39.09	39.49	39.49	39.98	38.9	3.69M
March 05, 2026	39.68	39.3	39.3	39.74	39	3.74M