Sinoseal Holding Co., Ltd. - 300470.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	38.47	38.34	38.34	38.9	38.21	2.81M
February 12, 2026	38.39	38.68	38.68	38.88	38.11	2.59M
February 11, 2026	37.56	38.37	38.37	38.95	37.34	4.87M
February 10, 2026	37.21	37.55	37.55	37.7	37.02	2.1M
February 09, 2026	37.23	37.2	37.2	37.31	37	1.87M
February 06, 2026	37	36.9	36.9	37.37	36.8	2.2M
February 05, 2026	37.51	37.2	37.2	37.75	37.15	1.85M
February 04, 2026	37.29	37.65	37.65	37.75	37.24	2.24M
February 03, 2026	37.03	37.48	37.48	37.53	36.98	2.44M
February 02, 2026	37.4	36.8	36.8	37.67	36.72	3.19M
January 30, 2026	37.31	37.55	37.55	37.69	36.91	2.71M
January 29, 2026	37.8	37.5	37.5	37.89	37.2	3.59M
January 28, 2026	38.36	37.78	37.78	38.5	37.71	3.04M
January 27, 2026	38.23	38.42	38.42	38.64	37.43	3.96M
January 26, 2026	39.2	38.2	38.2	39.2	38.04	4.65M
January 23, 2026	38.88	39.15	39.15	39.17	38.59	3.93M
January 22, 2026	38.69	38.87	38.87	39.25	38.62	3.53M
January 21, 2026	38.5	38.69	38.69	38.9	38.16	3.02M
January 20, 2026	38.97	38.5	38.5	39.24	38.26	3.01M
January 19, 2026	38.21	39	39	39.07	38.2	3.89M
January 16, 2026	38.33	38.4	38.4	38.7	38.2	2.98M
January 15, 2026	38.2	38.44	38.44	38.65	38.08	3.22M
January 14, 2026	38.49	38.32	38.32	39.18	37.9	6.32M
January 13, 2026	39.83	38.49	38.49	39.88	38.41	6.45M
January 12, 2026	38.88	39.67	39.67	40.17	38.53	8.55M
January 09, 2026	38.36	38.44	38.44	38.96	38	7M
January 08, 2026	36.99	37.52	37.52	37.74	36.99	3.79M
January 07, 2026	37.33	37.04	37.04	37.45	36.95	3.99M
January 06, 2026	37.75	37.32	37.32	37.75	37.11	5.05M
January 05, 2026	37.7	37.75	37.75	37.98	37.36	4.33M
December 31, 2025	37.2	37.6	37.6	37.87	37.18	3.09M
December 30, 2025	37.38	37.35	37.35	37.65	37.1	2.42M
December 29, 2025	37.23	37.29	37.29	37.48	37.02	2.42M
December 26, 2025	37.41	37.22	37.22	37.58	36.91	2.66M
December 25, 2025	37.12	37.3	37.3	37.41	37.03	2.44M
December 24, 2025	36.91	37.2	37.2	37.3	36.77	2.77M
December 23, 2025	36.88	36.96	36.96	37.22	36.65	2.77M
December 22, 2025	37.31	36.94	36.94	37.48	36.61	3.99M
December 19, 2025	36.21	36.5	36.5	36.75	36.21	2.1M
December 18, 2025	36.24	36.22	36.22	36.5	36.12	1.58M
December 17, 2025	36.39	36.35	36.35	36.44	35.7	2.54M
December 16, 2025	36.67	36.43	36.43	36.7	36.17	2.49M
December 15, 2025	36.08	36.8	36.8	36.89	36.03	4.24M
December 12, 2025	35.64	36.26	36.26	36.49	35.57	3.84M
December 11, 2025	35.55	35.57	35.57	35.85	35.3	2.07M
December 10, 2025	35.56	35.47	35.47	35.58	35.23	1.23M
December 09, 2025	35.68	35.6	35.6	35.92	35.45	1.22M
December 08, 2025	35.8	35.79	35.79	35.97	35.67	1.8M
December 05, 2025	34.92	35.63	35.63	35.66	34.85	2.09M
December 04, 2025	35.2	34.94	34.94	35.47	34.93	1.64M
December 03, 2025	35.34	35.33	35.33	35.36	35.09	1.44M
December 02, 2025	35.53	35.29	35.29	35.75	35.26	1.33M
December 01, 2025	35.41	35.5	35.5	35.68	35.33	1.52M
November 28, 2025	35.2	35.34	35.34	35.35	34.93	1.19M
November 27, 2025	35	35.07	35.07	35.37	34.86	1.38M
November 26, 2025	35.16	34.99	34.99	35.35	34.9	1.7M
November 25, 2025	35.14	35.23	35.23	35.62	35.05	2.49M
November 24, 2025	34.62	35.15	35.15	35.35	34.58	2.38M
November 21, 2025	35.4	34.58	34.58	35.49	34.44	3.54M
November 20, 2025	35.7	35.49	35.49	35.86	35.27	2.57M

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