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 ¥1,473.24 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥839.83, while ¥1000 invested 1 year ago would be worth ¥794.71. This corresponds to total returns of 47.32%, -16.02%, -20.53%, respectively, with annualized returns of 3.95%, -3.43%, -20.53%.

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
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
July 06, 2026	30.78	30.14	30.14	30.8	30.13	1.84M
July 03, 2026	31.07	30.88	30.88	31.5	30.75	2.53M
July 02, 2026	29.52	31.08	31.08	31.48	29.3	4.81M
July 01, 2026	29.01	29.35	29.35	29.49	28.7	1.57M
June 30, 2026	28.34	29.01	29.01	29.07	28.03	2.03M
June 29, 2026	28.13	28.36	28.36	28.62	27.4	2.2M
June 26, 2026	28.5	28.21	28.21	28.7	27.93	2.26M
June 25, 2026	29.68	28.5	28.5	29.68	28.48	3.2M
June 24, 2026	30	29.68	29.68	30.15	29.29	1.59M
June 23, 2026	29.43	30.19	30.19	30.6	29.36	2.72M
June 22, 2026	30.2	29.65	29.65	30.2	28.92	3.38M
June 18, 2026	30.48	30.2	30.2	30.68	29.99	2.09M
June 17, 2026	30.9	30.6	30.6	31.05	30.42	1.73M
June 16, 2026	30.93	30.93	30.93	31.31	30.66	2.16M
June 15, 2026	30.74	31.12	31.12	31.48	30.01	3.48M
June 12, 2026	30.78	30.75	30.75	31.16	30.58	3.04M
June 11, 2026	30.08	30.73	30.73	30.74	30	1.73M
June 10, 2026	30.08	30.42	30.42	30.45	29.63	1.66M
June 09, 2026	30.61	30.13	30.13	30.86	29.97	2.08M
June 08, 2026	30.65	30.68	30.68	31.16	30.03	2.09M
June 05, 2026	30.88	31.15	31.15	31.4	30.55	2.43M
June 04, 2026	31.13	30.9	30.9	31.41	30.8	1.38M
June 03, 2026	31.77	31.29	31.29	31.78	30.94	1.66M
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