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

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 ¥1,250.12 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥788.5, while ¥1000 invested 1 year ago would be worth ¥744.58. This corresponds to total returns of 25.01%, -21.15%, -25.54%, respectively, with annualized returns of 2.26%, -4.65%, -25.54%.

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
September 30, 2026	27.04	27.14	27.14	27.2	26.97	856,000
September 29, 2026	27.07	27.02	27.02	27.27	26.94	972,638
September 28, 2026	27.6	27.06	27.06	27.6	27.01	1.18M
September 24, 2026	27.78	27.62	27.62	27.98	27.54	978,700
September 23, 2026	27.17	27.95	27.95	28.08	27.17	1.02M
September 22, 2026	27.17	27.86	27.86	27.87	27.17	1.55M
September 21, 2026	27.84	27.78	27.78	27.87	27.67	1.21M
September 18, 2026	27.17	27.86	27.86	28.28	27.17	2.71M
September 17, 2026	27.28	27.09	27.09	27.3	27	1.06M
September 16, 2026	27.07	27.3	27.3	27.35	26.92	940,658
September 15, 2026	27.27	27.16	27.16	27.27	27.01	561,400
September 11, 2026	27.67	27.19	27.19	27.67	27	1.45M
September 10, 2026	27.85	27.42	27.42	27.9	27.42	1.27M
September 09, 2026	27.9	27.96	27.96	28.05	27.76	1.02M
September 08, 2026	27.9	27.98	27.98	28.09	27.84	1.26M
September 07, 2026	27.95	28.04	28.04	28.15	27.72	1.19M
September 04, 2026	27.67	27.95	27.95	28.23	27.67	1.7M
September 03, 2026	27.88	27.67	27.67	27.88	27.53	1.34M
September 02, 2026	28	27.68	27.68	28.07	27.63	1.72M
September 01, 2026	28.13	28.12	28.12	28.22	27.98	1.64M
August 31, 2026	27.92	28.09	28.09	28.13	27.8	1.56M
August 28, 2026	27.54	27.97	27.97	28.27	27.54	2.28M
August 27, 2026	27.72	27.71	27.71	27.77	27.35	1.71M
August 26, 2026	27.6	27.72	27.72	27.81	27.39	1.87M
August 25, 2026	27.71	27.66	27.66	27.98	26.89	5.42M
August 24, 2026	28.25	28.3	28.3	28.47	28.02	1.79M
August 21, 2026	28.1	28.14	28.14	28.17	27.89	798,367
August 20, 2026	27.99	28.17	28.17	28.24	27.86	1.19M
August 19, 2026	28.43	27.84	27.84	28.44	27.76	2.33M
August 18, 2026	28.59	28.58	28.58	28.6	28.27	1.53M
August 17, 2026	28.28	28.47	28.47	28.5	28	2.09M
August 14, 2026	28.82	28.41	28.41	28.82	28.23	2.56M
August 13, 2026	29.43	28.63	28.63	29.55	28.5	3.03M
August 12, 2026	29.64	29.43	29.43	29.75	29.39	1.58M
August 11, 2026	29.87	29.58	29.58	29.88	29.49	1.4M
August 10, 2026	29.38	29.9	29.9	29.92	29.3	1.26M
August 07, 2026	29.35	29.53	29.53	29.55	29.22	1.26M
August 06, 2026	29.91	29.44	29.44	30.03	29.23	2.22M
August 05, 2026	30.05	29.93	29.93	30.16	29.78	2.19M
August 04, 2026	30.4	30.2	30.2	30.46	30.06	2.27M
August 03, 2026	30.2	30.45	30.45	30.8	29.95	2.78M
July 31, 2026	29.62	29.73	29.73	29.9	29.62	1.39M
July 30, 2026	29.47	29.71	29.71	29.93	29.22	1.75M
July 29, 2026	29.19	29.5	29.5	29.59	29.18	1.53M
July 28, 2026	28.98	29.17	29.17	29.32	28.96	963,860
July 27, 2026	28.8	29.09	29.09	29.19	28.54	1.33M
July 24, 2026	29.25	28.66	28.66	29.49	28.57	1.49M
July 23, 2026	28.4	29.27	29.27	29.35	28.4	1.48M
July 22, 2026	28.57	28.72	28.72	28.75	28.16	1.95M
July 21, 2026	28.8	28.81	28.81	29.16	28.51	2.64M
July 20, 2026	28.49	28.68	28.68	28.94	28.1	2.3M
July 17, 2026	28.65	28.52	28.52	29.51	28.25	3.37M
July 16, 2026	28.68	28.79	28.79	28.96	28.33	1.33M
July 15, 2026	28.27	28.81	28.81	28.91	28.14	1.38M
July 14, 2026	27.93	28.23	28.23	28.25	27.8	1.3M
July 13, 2026	28.82	28	28	28.94	27.9	1.78M
July 10, 2026	28.42	28.8	28.8	29.14	28.1	1.69M
July 09, 2026	28.75	28.41	28.41	28.75	27.97	1.63M
July 08, 2026	29.12	28.66	28.66	29.29	28.63	1.57M
July 07, 2026	30.08	29.24	29.24	30.38	29.14	1.5M