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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	38.3	38.86	38.86	38.95	38.12	3.23M
September 04, 2025	38.49	38.14	38.14	38.91	37.65	3.76M
September 03, 2025	39.63	38.38	38.38	39.64	38.33	4.01M
September 02, 2025	39.3	39.51	39.51	40.02	38.66	6.53M
September 01, 2025	38.8	39.26	39.26	39.58	38.8	4.54M
August 29, 2025	39.35	38.9	38.9	39.48	38.72	3.92M
August 28, 2025	38.68	39.12	39.12	39.15	37.97	3.93M
August 27, 2025	39.3	38.75	38.75	39.59	38.71	4.23M
August 26, 2025	39.63	39.37	39.37	39.63	39.2	3.25M
August 25, 2025	39.3	39.6	39.6	39.89	39.04	4.93M
August 22, 2025	39.27	39.39	39.39	39.41	38.96	4.31M
August 21, 2025	39.08	39.4	39.4	39.87	38.95	5.74M
August 20, 2025	38.5	39.02	39.02	39.03	38.25	3.36M
August 19, 2025	38.82	38.57	38.57	38.96	38.35	3.01M
August 18, 2025	38.68	38.78	38.78	38.87	38.32	4.86M
August 15, 2025	37.88	38.46	38.46	38.47	37.88	2.6M
August 14, 2025	38.68	38.05	38.05	38.84	37.87	3.46M
August 13, 2025	38.54	38.62	38.62	38.87	38.36	2.82M
August 12, 2025	39.14	38.54	38.54	39.14	38.39	3.94M
August 11, 2025	39.01	38.88	38.88	39.12	38.6	3.6M
August 08, 2025	38.42	38.88	38.88	39.18	38.35	3.96M
August 07, 2025	38.53	38.42	38.42	38.67	38.3	3.2M
August 06, 2025	38.1	38.56	38.56	38.73	38	4.12M
August 05, 2025	37.92	38.1	38.1	38.19	37.84	2.57M
August 04, 2025	37.4	37.94	37.94	38.12	37.32	2.49M
August 01, 2025	37.25	37.57	37.57	37.66	37.14	2.35M
July 31, 2025	37.76	37.25	37.25	37.97	37.21	4.28M
July 30, 2025	38.1	38.01	38.01	38.66	37.72	4.72M
July 29, 2025	37.98	38.18	38.18	38.19	37.7	3.83M
July 28, 2025	37.8	38	38	38.1	37.6	4.7M
July 25, 2025	38.38	38.06	38.06	38.69	37.82	6.37M
July 24, 2025	39	38.39	38.39	39.29	38.23	8.5M
July 23, 2025	41.6	38.61	38.61	41.92	38.58	14.21M
July 22, 2025	41.3	40.75	40.75	42.3	40.21	19.31M
July 21, 2025	37.88	39.36	39.36	39.7	37.88	8.64M
July 18, 2025	37.5	37.47	37.47	37.58	37.16	1.99M
July 17, 2025	37.57	37.47	37.47	37.63	37.29	1.91M
July 16, 2025	37.33	37.54	37.54	37.62	37.14	2.67M
July 15, 2025	37.1	37.33	37.33	37.47	36.72	2.27M
July 14, 2025	36.96	37.23	37.23	37.7	36.96	2.72M
July 11, 2025	36.83	36.89	36.89	37.03	36.58	2.09M
July 10, 2025	36.68	36.82	36.82	36.97	36.46	1.83M
July 09, 2025	36.88	36.64	36.64	37.14	36.45	1.48M
July 08, 2025	36.58	36.88	36.88	37.06	36.49	1.56M
July 07, 2025	36.62	36.54	36.54	36.68	36.3	1.21M
July 04, 2025	36.7	36.63	36.63	36.95	36.41	1.45M
July 03, 2025	36.64	36.78	36.78	37.2	36.57	2.08M
July 02, 2025	37.11	36.73	36.73	37.67	36.54	3.7M
July 01, 2025	36.9	36.64	36.64	36.91	36.4	1.59M
June 30, 2025	36.43	36.77	36.77	37.17	36.38	2.39M
June 27, 2025	36.21	36.21	36.21	36.57	36.2	1.19M
June 26, 2025	36.48	36.28	36.28	36.68	36.2	1.54M
June 25, 2025	35.97	36.39	36.39	36.43	35.97	1.59M
June 24, 2025	35.5	36	36	36.05	35.5	1.23M
June 23, 2025	35.47	35.45	35.45	35.59	35.05	1.17M
June 20, 2025	35.61	35.49	35.49	35.93	35.45	964,900
June 19, 2025	36.35	35.71	35.71	36.46	35.57	1.75M
June 18, 2025	36.36	36.28	36.28	36.77	36.25	1.08M
June 17, 2025	36.81	36.58	36.58	37.1	36.38	1.35M
June 16, 2025	36.48	36.83	36.83	36.85	36.36	1.87M

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