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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	35.95	35.66	35.66	36.05	35.5	2.12M
November 18, 2025	36.2	35.95	35.95	36.25	35.78	2.75M
November 17, 2025	37.01	36.3	36.3	37.09	36.2	3.33M
November 14, 2025	37.01	36.84	36.84	37.37	36.71	3.13M
November 13, 2025	37.15	37.28	37.28	37.34	36.8	3.4M
November 12, 2025	37.71	37.06	37.06	37.85	36.84	5.24M
November 11, 2025	37.43	38.15	38.15	38.68	37.28	7.54M
November 10, 2025	37.37	37.42	37.42	37.98	37.21	5.94M
November 07, 2025	37.11	37.21	37.21	38.39	36.86	7.77M
November 06, 2025	37.02	37.25	37.25	37.74	36.65	9.23M
November 05, 2025	36.78	37.63	37.63	38.59	36.78	14.93M
November 04, 2025	35.38	35.36	35.36	36.09	35.08	3.53M
November 03, 2025	35.47	35.54	35.54	35.88	35.03	3.79M
October 31, 2025	34.73	34.8	34.8	35.08	34.64	2.96M
October 30, 2025	35.6	34.72	34.72	35.96	34.7	8.74M
October 29, 2025	36.41	36.84	36.84	36.84	36.22	2.03M
October 28, 2025	36.78	36.54	36.54	36.9	36.4	2.22M
October 27, 2025	36.5	36.7	36.7	36.71	36.21	2.81M
October 24, 2025	36.23	36.38	36.38	36.4	36.01	2.19M
October 23, 2025	36.26	36.17	36.17	36.27	35.71	1.57M
October 22, 2025	36.01	36.28	36.28	36.57	35.8	2.21M
October 21, 2025	35.72	35.94	35.94	36.04	35.55	1.59M
October 20, 2025	35.72	35.57	35.57	35.86	35.28	1.91M
October 17, 2025	36.88	35.95	35.95	36.91	35.82	3.09M
October 16, 2025	37.37	36.88	36.88	37.45	36.86	2.47M
October 15, 2025	36.8	37.17	37.17	37.19	36.65	2.46M
October 14, 2025	36.99	36.7	36.7	37.28	36.56	3.04M
October 13, 2025	36.76	37.01	37.01	37.13	36.46	4.46M
October 10, 2025	36.99	37.58	37.58	37.98	36.88	5.37M
October 09, 2025	36.5	36.96	36.96	37.35	36.36	4.91M
September 30, 2025	35.88	36.36	36.36	36.6	35.86	3.64M
September 29, 2025	36.12	35.99	35.99	36.29	35.68	3.09M
September 26, 2025	36.51	36.08	36.08	36.77	36.06	3.87M
September 25, 2025	37.06	36.64	36.64	37.26	36.58	3.11M
September 24, 2025	36.7	37.07	37.07	37.1	36.35	2.6M
September 23, 2025	36.96	36.73	36.73	37.05	35.88	4.22M
September 22, 2025	37.44	36.96	36.96	37.62	36.82	3.86M
September 19, 2025	38	37.44	37.44	38.28	37.33	5.11M
September 18, 2025	38.56	38.1	38.1	39.37	37.81	8.02M
September 17, 2025	38.38	38.57	38.57	39.27	38.26	4.89M
September 16, 2025	38.29	38.42	38.42	38.65	37.88	2.83M
September 15, 2025	38.62	38.19	38.19	38.77	38.15	2.3M
September 12, 2025	38.93	38.67	38.67	39.07	38.62	2.81M
September 11, 2025	38.02	38.85	38.85	38.85	37.81	3.11M
September 10, 2025	38.7	38.02	38.02	38.82	38	3.05M
September 09, 2025	39.09	38.76	38.76	39.14	38.41	2.49M
September 08, 2025	38.9	39.15	39.15	39.19	38.84	3.23M
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

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