Sinoseal Holding Co., Ltd. (SHE:300470)
China
· Delayed Price · Currency is CNY 39.06
-0.28 (-0.71%)
Mar 10, 2026, 12:54 PM CST
Sinoseal Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.09 | 39.52 | 38.53 | 39.38 | - | -0.28% | 3,474,700 |
| Mar 6, 2026 | 39.09 | 39.98 | 38.90 | 39.49 | 39.49 | 0.48% | 3,693,082 |
| Mar 5, 2026 | 39.68 | 39.74 | 39.00 | 39.30 | 39.30 | 0.13% | 3,740,116 |
| Mar 4, 2026 | 38.30 | 39.70 | 38.10 | 39.25 | 39.25 | 2.45% | 5,441,740 |
| Mar 3, 2026 | 40.20 | 40.33 | 38.10 | 38.31 | 38.31 | -4.49% | 6,369,068 |
| Mar 2, 2026 | 39.37 | 40.89 | 39.25 | 40.11 | 40.11 | 0.85% | 8,499,328 |
| Feb 27, 2026 | 39.77 | 40.04 | 39.27 | 39.77 | 39.77 | 0.03% | 3,642,223 |
| Feb 26, 2026 | 39.21 | 39.99 | 39.18 | 39.76 | 39.76 | 1.40% | 4,419,800 |
| Feb 25, 2026 | 38.90 | 39.64 | 38.61 | 39.21 | 39.21 | 0.90% | 3,918,100 |
| Feb 24, 2026 | 38.66 | 38.88 | 38.30 | 38.86 | 38.86 | 1.36% | 2,957,625 |
| Feb 13, 2026 | 38.47 | 38.90 | 38.21 | 38.34 | 38.34 | -0.88% | 2,809,280 |
| Feb 12, 2026 | 38.39 | 38.88 | 38.11 | 38.68 | 38.68 | 0.81% | 2,588,900 |
| Feb 11, 2026 | 37.56 | 38.95 | 37.34 | 38.37 | 38.37 | 2.18% | 4,872,199 |
| Feb 10, 2026 | 37.21 | 37.70 | 37.02 | 37.55 | 37.55 | 0.94% | 2,095,825 |
| Feb 9, 2026 | 37.23 | 37.31 | 37.00 | 37.20 | 37.20 | 0.81% | 1,873,580 |
| Feb 6, 2026 | 37.00 | 37.37 | 36.80 | 36.90 | 36.90 | -0.81% | 2,203,725 |
| Feb 5, 2026 | 37.51 | 37.75 | 37.15 | 37.20 | 37.20 | -1.20% | 1,849,200 |
| Feb 4, 2026 | 37.29 | 37.75 | 37.24 | 37.65 | 37.65 | 0.45% | 2,243,500 |
| Feb 3, 2026 | 37.03 | 37.53 | 36.98 | 37.48 | 37.48 | 1.85% | 2,444,862 |
| Feb 2, 2026 | 37.40 | 37.67 | 36.72 | 36.80 | 36.80 | -2.00% | 3,194,400 |
| Jan 30, 2026 | 37.31 | 37.69 | 36.91 | 37.55 | 37.55 | 0.13% | 2,708,852 |
| Jan 29, 2026 | 37.80 | 37.89 | 37.20 | 37.50 | 37.50 | -0.74% | 3,558,200 |
| Jan 28, 2026 | 38.36 | 38.50 | 37.71 | 37.78 | 37.78 | -1.67% | 3,041,987 |
| Jan 27, 2026 | 38.23 | 38.64 | 37.43 | 38.42 | 38.42 | 0.58% | 3,955,360 |
| Jan 26, 2026 | 39.20 | 39.20 | 38.04 | 38.20 | 38.20 | -2.43% | 4,628,050 |
| Jan 23, 2026 | 38.88 | 39.17 | 38.59 | 39.15 | 39.15 | 0.72% | 3,927,107 |
| Jan 22, 2026 | 38.69 | 39.25 | 38.62 | 38.87 | 38.87 | 0.47% | 3,526,600 |
| Jan 21, 2026 | 38.50 | 38.90 | 38.16 | 38.69 | 38.69 | 0.49% | 3,020,064 |
| Jan 20, 2026 | 38.97 | 39.24 | 38.26 | 38.50 | 38.50 | -1.28% | 3,012,900 |
| Jan 19, 2026 | 38.21 | 39.07 | 38.20 | 39.00 | 39.00 | 1.56% | 3,890,525 |
| Jan 16, 2026 | 38.33 | 38.70 | 38.20 | 38.40 | 38.40 | -0.10% | 2,984,965 |
| Jan 15, 2026 | 38.20 | 38.65 | 38.08 | 38.44 | 38.44 | 0.31% | 3,220,600 |
| Jan 14, 2026 | 38.49 | 39.18 | 37.90 | 38.32 | 38.32 | -0.44% | 6,323,352 |
| Jan 13, 2026 | 39.83 | 39.88 | 38.41 | 38.49 | 38.49 | -2.97% | 6,453,705 |
| Jan 12, 2026 | 38.88 | 40.17 | 38.53 | 39.67 | 39.67 | 3.20% | 8,549,900 |
| Jan 9, 2026 | 38.36 | 38.96 | 38.00 | 38.44 | 38.44 | 2.45% | 6,997,873 |
| Jan 8, 2026 | 36.99 | 37.74 | 36.99 | 37.52 | 37.52 | 1.30% | 3,791,656 |
| Jan 7, 2026 | 37.33 | 37.45 | 36.95 | 37.04 | 37.04 | -0.75% | 3,991,942 |
| Jan 6, 2026 | 37.75 | 37.75 | 37.11 | 37.32 | 37.32 | -1.14% | 5,049,378 |
| Jan 5, 2026 | 37.70 | 37.98 | 37.36 | 37.75 | 37.75 | 0.40% | 4,334,260 |
| Dec 31, 2025 | 37.20 | 37.87 | 37.18 | 37.60 | 37.60 | 0.67% | 3,067,000 |
| Dec 30, 2025 | 37.38 | 37.65 | 37.10 | 37.35 | 37.35 | 0.16% | 2,422,700 |
| Dec 29, 2025 | 37.23 | 37.48 | 37.02 | 37.29 | 37.29 | 0.19% | 2,418,400 |
| Dec 26, 2025 | 37.41 | 37.58 | 36.91 | 37.22 | 37.22 | -0.21% | 2,660,305 |
| Dec 25, 2025 | 37.12 | 37.41 | 37.03 | 37.30 | 37.30 | 0.27% | 2,440,100 |
| Dec 24, 2025 | 36.91 | 37.30 | 36.77 | 37.20 | 37.20 | 0.65% | 2,751,303 |
| Dec 23, 2025 | 36.88 | 37.22 | 36.65 | 36.96 | 36.96 | 0.05% | 2,771,900 |
| Dec 22, 2025 | 37.31 | 37.48 | 36.61 | 36.94 | 36.94 | 1.21% | 3,992,600 |
| Dec 19, 2025 | 36.21 | 36.75 | 36.21 | 36.50 | 36.50 | 0.77% | 2,098,019 |
| Dec 18, 2025 | 36.24 | 36.50 | 36.12 | 36.22 | 36.22 | -0.36% | 1,581,000 |
| Dec 17, 2025 | 36.39 | 36.44 | 35.70 | 36.35 | 36.35 | -0.22% | 2,540,360 |
| Dec 16, 2025 | 36.67 | 36.70 | 36.17 | 36.43 | 36.43 | -1.01% | 2,491,625 |
| Dec 15, 2025 | 36.08 | 36.89 | 36.03 | 36.80 | 36.80 | 1.49% | 4,189,912 |
| Dec 12, 2025 | 35.64 | 36.49 | 35.57 | 36.26 | 36.26 | 1.94% | 3,842,849 |
| Dec 11, 2025 | 35.55 | 35.85 | 35.30 | 35.57 | 35.57 | 0.28% | 2,071,492 |
| Dec 10, 2025 | 35.56 | 35.58 | 35.23 | 35.47 | 35.47 | -0.37% | 1,232,700 |
| Dec 9, 2025 | 35.68 | 35.92 | 35.45 | 35.60 | 35.60 | -0.53% | 1,221,963 |
| Dec 8, 2025 | 35.80 | 35.97 | 35.67 | 35.79 | 35.79 | 0.45% | 1,795,763 |
| Dec 5, 2025 | 34.92 | 35.66 | 34.85 | 35.63 | 35.63 | 1.97% | 2,089,772 |
| Dec 4, 2025 | 35.47 | 35.47 | 34.93 | 34.94 | 34.94 | -1.10% | 1,638,842 |
| Dec 3, 2025 | 35.34 | 35.36 | 35.09 | 35.33 | 35.33 | 0.11% | 1,412,300 |
| Dec 2, 2025 | 35.53 | 35.75 | 35.26 | 35.29 | 35.29 | -0.59% | 1,325,700 |
| Dec 1, 2025 | 35.41 | 35.68 | 35.33 | 35.50 | 35.50 | 0.45% | 1,524,880 |
| Nov 28, 2025 | 35.20 | 35.35 | 34.93 | 35.34 | 35.34 | 0.77% | 1,187,660 |
| Nov 27, 2025 | 35.00 | 35.37 | 34.86 | 35.07 | 35.07 | 0.23% | 1,380,800 |
| Nov 26, 2025 | 35.16 | 35.35 | 34.90 | 34.99 | 34.99 | -0.68% | 1,697,800 |
| Nov 25, 2025 | 35.14 | 35.62 | 35.05 | 35.23 | 35.23 | 0.23% | 2,489,700 |
| Nov 24, 2025 | 34.62 | 35.35 | 34.58 | 35.15 | 35.15 | 1.65% | 2,381,885 |
| Nov 21, 2025 | 35.40 | 35.49 | 34.44 | 34.58 | 34.58 | -2.56% | 3,494,080 |
| Nov 20, 2025 | 35.70 | 35.86 | 35.27 | 35.49 | 35.49 | -0.48% | 2,567,800 |
| Nov 19, 2025 | 35.95 | 36.05 | 35.50 | 35.66 | 35.66 | -0.81% | 2,118,400 |
| Nov 18, 2025 | 36.20 | 36.25 | 35.78 | 35.95 | 35.95 | -0.96% | 2,725,700 |
| Nov 17, 2025 | 36.91 | 37.09 | 36.20 | 36.30 | 36.30 | -1.47% | 3,334,500 |
| Nov 14, 2025 | 37.01 | 37.37 | 36.71 | 36.84 | 36.84 | -1.18% | 3,128,692 |
| Nov 13, 2025 | 37.15 | 37.34 | 36.80 | 37.28 | 37.28 | 0.59% | 3,398,660 |
| Nov 12, 2025 | 37.71 | 37.85 | 36.84 | 37.06 | 37.06 | -2.86% | 5,244,900 |
| Nov 11, 2025 | 37.43 | 38.68 | 37.28 | 38.15 | 38.15 | 1.95% | 7,535,540 |
| Nov 10, 2025 | 37.37 | 37.98 | 37.21 | 37.42 | 37.42 | 0.56% | 5,928,291 |
| Nov 7, 2025 | 37.11 | 38.39 | 36.86 | 37.21 | 37.21 | -0.11% | 7,769,500 |
| Nov 6, 2025 | 37.02 | 37.74 | 36.65 | 37.25 | 37.25 | -1.01% | 9,226,043 |
| Nov 5, 2025 | 36.78 | 38.59 | 36.78 | 37.63 | 37.63 | 6.42% | 14,927,410 |
| Nov 4, 2025 | 35.38 | 36.09 | 35.08 | 35.36 | 35.36 | -0.51% | 3,527,255 |
| Nov 3, 2025 | 35.47 | 35.88 | 35.03 | 35.54 | 35.54 | 2.13% | 3,734,395 |
| Oct 31, 2025 | 34.73 | 35.08 | 34.64 | 34.80 | 34.80 | 0.23% | 2,959,959 |
| Oct 30, 2025 | 35.60 | 35.96 | 34.70 | 34.72 | 34.72 | -5.75% | 8,744,680 |
| Oct 29, 2025 | 36.41 | 36.84 | 36.22 | 36.84 | 36.84 | 0.82% | 2,029,839 |
| Oct 28, 2025 | 36.78 | 36.90 | 36.40 | 36.54 | 36.54 | -0.44% | 2,221,599 |
| Oct 27, 2025 | 36.50 | 36.71 | 36.21 | 36.70 | 36.70 | 0.88% | 2,807,546 |
| Oct 24, 2025 | 36.23 | 36.40 | 36.01 | 36.38 | 36.38 | 0.58% | 2,188,846 |
| Oct 23, 2025 | 36.26 | 36.27 | 35.71 | 36.17 | 36.17 | -0.30% | 1,571,500 |
| Oct 22, 2025 | 36.01 | 36.57 | 35.80 | 36.28 | 36.28 | 0.95% | 2,211,900 |
| Oct 21, 2025 | 35.72 | 36.04 | 35.55 | 35.94 | 35.94 | 1.04% | 1,591,280 |
| Oct 20, 2025 | 35.72 | 35.86 | 35.28 | 35.57 | 35.57 | -1.06% | 1,907,380 |
| Oct 17, 2025 | 36.88 | 36.91 | 35.82 | 35.95 | 35.45 | -2.52% | 3,088,300 |
| Oct 16, 2025 | 37.37 | 37.45 | 36.86 | 36.88 | 36.37 | -0.78% | 2,472,600 |
| Oct 15, 2025 | 36.80 | 37.19 | 36.65 | 37.17 | 36.65 | 1.28% | 2,460,000 |
| Oct 14, 2025 | 36.99 | 37.28 | 36.56 | 36.70 | 36.19 | -0.84% | 3,043,560 |
| Oct 13, 2025 | 36.76 | 37.13 | 36.46 | 37.01 | 36.50 | -1.52% | 4,462,095 |
| Oct 10, 2025 | 36.99 | 37.98 | 36.88 | 37.58 | 37.06 | 1.68% | 5,365,665 |
| Oct 9, 2025 | 36.50 | 37.35 | 36.36 | 36.96 | 36.45 | 1.65% | 4,912,817 |