Sinoseal Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	33.20	33.51	33.16	33.36	33.36	0.30%	3,296,086
Apr 28, 2026	33.22	33.40	33.04	33.26	33.26	0.18%	2,915,360
Apr 27, 2026	33.75	33.75	33.19	33.20	33.20	-1.66%	4,344,189
Apr 24, 2026	33.72	33.80	33.33	33.76	33.76	0.12%	3,580,164
Apr 23, 2026	34.17	34.50	33.45	33.72	33.72	-6.23%	12,209,276
Apr 22, 2026	35.69	35.99	35.48	35.96	35.96	0.03%	3,292,100
Apr 21, 2026	36.40	36.42	35.81	35.95	35.95	-1.59%	3,552,360
Apr 20, 2026	36.70	36.99	36.43	36.53	36.53	-0.46%	3,465,200
Apr 17, 2026	37.11	37.66	36.54	36.70	36.70	-1.48%	4,998,380
Apr 16, 2026	36.42	37.45	36.00	37.25	37.25	2.28%	6,479,680
Apr 15, 2026	37.59	38.08	36.33	36.42	36.42	-4.98%	9,688,900
Apr 14, 2026	38.89	38.93	38.15	38.33	38.33	-0.90%	3,320,180
Apr 13, 2026	38.88	39.49	38.30	38.68	38.68	-0.67%	4,658,305
Apr 10, 2026	38.17	39.42	38.05	38.94	38.94	2.83%	6,691,344
Apr 9, 2026	37.23	38.00	37.11	37.87	37.87	1.01%	3,319,848
Apr 8, 2026	36.97	37.50	36.81	37.49	37.49	2.71%	3,728,100
Apr 7, 2026	35.72	36.59	35.51	36.50	36.50	2.47%	2,572,625
Apr 3, 2026	36.40	36.41	35.50	35.62	35.62	-1.74%	2,145,900
Apr 2, 2026	35.80	36.71	35.50	36.25	36.25	0.72%	4,418,100
Apr 1, 2026	35.78	36.48	35.72	35.99	35.99	2.13%	3,025,100
Mar 31, 2026	35.69	35.85	35.11	35.24	35.24	-1.29%	2,247,100
Mar 30, 2026	35.60	35.89	35.27	35.70	35.70	-0.83%	1,913,299
Mar 27, 2026	35.48	36.07	35.28	36.00	36.00	0.76%	2,589,100
Mar 26, 2026	35.95	37.30	35.58	35.73	35.73	-1.02%	2,968,680
Mar 25, 2026	35.65	36.44	35.11	36.10	36.10	2.32%	4,415,100
Mar 24, 2026	34.90	35.37	34.38	35.28	35.28	2.95%	4,534,460
Mar 23, 2026	36.00	36.28	34.05	34.27	34.27	-6.49%	9,048,222
Mar 20, 2026	38.82	39.20	36.63	36.65	36.65	-5.47%	9,187,761
Mar 19, 2026	37.16	41.00	37.00	38.77	38.77	3.30%	15,819,609
Mar 18, 2026	37.18	37.79	36.30	37.53	37.53	1.35%	4,572,186
Mar 17, 2026	38.62	38.65	36.80	37.03	37.03	-3.54%	4,002,734
Mar 16, 2026	38.50	39.40	37.92	38.39	38.39	0.13%	3,959,500
Mar 13, 2026	38.00	38.90	37.50	38.34	38.34	1.19%	4,831,704
Mar 12, 2026	38.99	38.99	37.71	37.89	37.89	-2.65%	4,001,728
Mar 11, 2026	39.22	39.30	38.61	38.92	38.92	-0.66%	3,300,428
Mar 10, 2026	39.47	39.71	38.95	39.18	39.18	-0.41%	3,369,983
Mar 9, 2026	39.08	39.52	38.53	39.34	39.34	-0.38%	4,254,300
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