Chengdu Shengbang Seals Co.,Ltd. (SHE:301233)
China
· Delayed Price · Currency is CNY 55.70
+1.95 (3.63%)
At close: Mar 10, 2026
Chengdu Shengbang Seals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 54.00 | 55.74 | 53.99 | 55.70 | 55.70 | 3.63% | 734,215 |
| Mar 9, 2026 | 53.12 | 54.80 | 53.06 | 53.75 | 53.75 | -0.50% | 864,100 |
| Mar 6, 2026 | 51.96 | 54.21 | 51.60 | 54.02 | 54.02 | 3.92% | 833,126 |
| Mar 5, 2026 | 52.18 | 52.90 | 51.65 | 51.98 | 51.98 | 0.66% | 624,270 |
| Mar 4, 2026 | 50.92 | 52.15 | 50.91 | 51.64 | 51.64 | 0.41% | 702,700 |
| Mar 3, 2026 | 54.08 | 54.28 | 51.32 | 51.43 | 51.43 | -4.90% | 1,452,500 |
| Mar 2, 2026 | 55.70 | 55.86 | 53.86 | 54.08 | 54.08 | -3.13% | 1,097,795 |
| Feb 27, 2026 | 56.46 | 56.46 | 55.36 | 55.83 | 55.83 | -0.82% | 891,285 |
| Feb 26, 2026 | 56.10 | 56.39 | 55.73 | 56.29 | 56.29 | 0.70% | 509,000 |
| Feb 25, 2026 | 56.40 | 56.48 | 55.81 | 55.90 | 55.90 | -0.52% | 622,000 |
| Feb 24, 2026 | 55.43 | 56.33 | 55.08 | 56.19 | 56.19 | 1.98% | 658,100 |
| Feb 13, 2026 | 55.01 | 56.00 | 54.83 | 55.10 | 55.10 | -0.05% | 720,100 |
| Feb 12, 2026 | 55.58 | 55.66 | 54.85 | 55.13 | 55.13 | 0.02% | 610,700 |
| Feb 11, 2026 | 55.65 | 55.99 | 55.12 | 55.12 | 55.12 | -0.90% | 470,700 |
| Feb 10, 2026 | 55.91 | 56.37 | 55.56 | 55.62 | 55.62 | -0.54% | 556,623 |
| Feb 9, 2026 | 55.80 | 55.92 | 54.91 | 55.92 | 55.92 | 1.47% | 731,900 |
| Feb 6, 2026 | 55.30 | 55.98 | 54.43 | 55.11 | 55.11 | - | 717,600 |
| Feb 5, 2026 | 55.65 | 56.20 | 55.03 | 55.11 | 55.11 | -0.70% | 589,600 |
| Feb 4, 2026 | 55.22 | 56.12 | 54.91 | 55.50 | 55.50 | - | 670,400 |
| Feb 3, 2026 | 54.98 | 55.55 | 54.53 | 55.50 | 55.50 | 2.23% | 715,700 |
| Feb 2, 2026 | 55.50 | 56.34 | 54.29 | 54.29 | 54.29 | -2.58% | 835,700 |
| Jan 30, 2026 | 54.70 | 56.08 | 54.03 | 55.73 | 55.73 | 2.39% | 940,600 |
| Jan 29, 2026 | 55.49 | 56.00 | 53.96 | 54.43 | 54.43 | -1.95% | 924,900 |
| Jan 28, 2026 | 56.60 | 56.61 | 55.30 | 55.51 | 55.51 | -2.36% | 734,200 |
| Jan 27, 2026 | 56.26 | 56.96 | 54.73 | 56.85 | 56.85 | 1.07% | 1,070,100 |
| Jan 26, 2026 | 57.63 | 57.92 | 55.93 | 56.25 | 56.25 | -2.31% | 1,152,076 |
| Jan 23, 2026 | 57.97 | 57.97 | 56.68 | 57.58 | 57.58 | -0.14% | 1,134,870 |
| Jan 22, 2026 | 57.80 | 57.95 | 57.05 | 57.66 | 57.66 | - | 900,102 |
| Jan 21, 2026 | 56.59 | 57.71 | 56.10 | 57.66 | 57.66 | 1.89% | 1,264,528 |
| Jan 20, 2026 | 56.14 | 57.60 | 55.86 | 56.59 | 56.59 | 0.80% | 1,803,000 |
| Jan 19, 2026 | 55.40 | 56.46 | 55.01 | 56.14 | 56.14 | 1.34% | 1,116,400 |
| Jan 16, 2026 | 55.08 | 55.90 | 54.62 | 55.40 | 55.40 | 1.84% | 1,399,764 |
| Jan 15, 2026 | 54.73 | 55.18 | 54.04 | 54.40 | 54.40 | -1.43% | 973,760 |
| Jan 14, 2026 | 54.00 | 56.52 | 53.90 | 55.19 | 55.19 | 1.96% | 1,969,585 |
| Jan 13, 2026 | 55.47 | 55.48 | 53.90 | 54.13 | 54.13 | -2.26% | 1,460,195 |
| Jan 12, 2026 | 54.20 | 55.97 | 53.81 | 55.38 | 55.38 | 2.25% | 2,016,800 |
| Jan 9, 2026 | 53.49 | 55.02 | 53.40 | 54.16 | 54.16 | 1.23% | 1,637,864 |
| Jan 8, 2026 | 52.23 | 53.79 | 52.11 | 53.50 | 53.50 | 2.41% | 1,525,800 |
| Jan 7, 2026 | 52.60 | 52.70 | 51.92 | 52.24 | 52.24 | -0.80% | 1,115,200 |
| Jan 6, 2026 | 52.61 | 52.77 | 52.35 | 52.66 | 52.66 | 0.27% | 1,130,200 |
| Jan 5, 2026 | 52.95 | 52.95 | 51.85 | 52.52 | 52.52 | -0.76% | 1,456,100 |
| Dec 31, 2025 | 51.50 | 53.38 | 51.14 | 52.92 | 52.92 | 3.00% | 1,698,900 |
| Dec 30, 2025 | 51.80 | 52.48 | 51.36 | 51.38 | 51.38 | -1.15% | 1,072,400 |
| Dec 29, 2025 | 50.70 | 52.46 | 50.65 | 51.98 | 51.98 | 2.89% | 1,658,458 |
| Dec 26, 2025 | 51.60 | 51.68 | 50.44 | 50.52 | 50.52 | -1.81% | 895,700 |
| Dec 25, 2025 | 50.48 | 51.62 | 50.18 | 51.45 | 51.45 | 1.72% | 1,164,500 |
| Dec 24, 2025 | 49.92 | 50.73 | 48.68 | 50.58 | 50.58 | 1.36% | 720,900 |
| Dec 23, 2025 | 50.26 | 50.49 | 49.66 | 49.90 | 49.90 | -0.40% | 709,200 |
| Dec 22, 2025 | 50.65 | 50.86 | 50.00 | 50.10 | 50.10 | -0.79% | 879,500 |
| Dec 19, 2025 | 49.98 | 50.60 | 49.91 | 50.50 | 50.50 | 1.04% | 799,800 |
| Dec 18, 2025 | 48.08 | 50.20 | 48.08 | 49.98 | 49.98 | 3.33% | 1,258,197 |
| Dec 17, 2025 | 47.80 | 48.49 | 47.29 | 48.37 | 48.37 | 0.50% | 503,700 |
| Dec 16, 2025 | 49.24 | 49.34 | 47.88 | 48.13 | 48.13 | -2.31% | 672,820 |
| Dec 15, 2025 | 49.08 | 49.99 | 48.71 | 49.27 | 49.27 | 0.12% | 602,100 |
| Dec 12, 2025 | 48.57 | 49.88 | 48.57 | 49.21 | 49.21 | 1.01% | 634,385 |
| Dec 11, 2025 | 49.68 | 49.98 | 48.72 | 48.72 | 48.72 | -2.03% | 659,680 |
| Dec 10, 2025 | 50.10 | 50.44 | 49.41 | 49.73 | 49.73 | -0.72% | 525,730 |
| Dec 9, 2025 | 50.13 | 51.30 | 50.02 | 50.09 | 50.09 | -0.52% | 791,028 |
| Dec 8, 2025 | 50.30 | 50.73 | 49.99 | 50.35 | 50.35 | 0.60% | 746,122 |
| Dec 5, 2025 | 49.46 | 50.18 | 48.51 | 50.05 | 50.05 | 2.12% | 738,500 |
| Dec 4, 2025 | 49.70 | 49.71 | 48.74 | 49.01 | 49.01 | -1.15% | 703,400 |
| Dec 3, 2025 | 50.35 | 50.35 | 49.41 | 49.58 | 49.58 | -0.94% | 637,700 |
| Dec 2, 2025 | 50.60 | 50.60 | 49.92 | 50.05 | 50.05 | -0.79% | 654,500 |
| Dec 1, 2025 | 50.31 | 51.18 | 50.31 | 50.45 | 50.45 | 0.28% | 735,400 |
| Nov 28, 2025 | 50.27 | 50.35 | 49.58 | 50.31 | 50.31 | 0.58% | 735,500 |
| Nov 27, 2025 | 49.60 | 50.38 | 49.51 | 50.02 | 50.02 | 0.85% | 655,200 |
| Nov 26, 2025 | 50.52 | 50.88 | 49.53 | 49.60 | 49.60 | -1.82% | 846,300 |
| Nov 25, 2025 | 50.61 | 51.25 | 50.25 | 50.52 | 50.52 | -0.02% | 983,000 |
| Nov 24, 2025 | 50.00 | 50.85 | 49.57 | 50.53 | 50.53 | 1.43% | 1,137,300 |
| Nov 21, 2025 | 52.00 | 52.26 | 49.40 | 49.82 | 49.82 | -6.00% | 1,749,043 |
| Nov 20, 2025 | 54.06 | 54.60 | 52.81 | 53.00 | 53.00 | -4.62% | 2,537,916 |
| Nov 19, 2025 | 57.82 | 60.13 | 55.37 | 55.57 | 55.57 | 3.71% | 4,024,628 |
| Nov 18, 2025 | 54.17 | 54.26 | 53.21 | 53.58 | 53.58 | -1.07% | 556,022 |
| Nov 17, 2025 | 54.51 | 55.17 | 54.01 | 54.16 | 54.16 | -0.44% | 548,200 |
| Nov 14, 2025 | 53.70 | 55.17 | 53.70 | 54.40 | 54.40 | 0.46% | 660,000 |
| Nov 13, 2025 | 53.60 | 54.50 | 53.50 | 54.15 | 54.15 | 0.19% | 597,000 |
| Nov 12, 2025 | 54.61 | 54.61 | 53.70 | 54.05 | 54.05 | -0.83% | 443,700 |
| Nov 11, 2025 | 54.59 | 55.14 | 54.21 | 54.50 | 54.50 | -0.04% | 542,271 |
| Nov 10, 2025 | 55.59 | 55.59 | 54.26 | 54.52 | 54.52 | -1.92% | 790,873 |
| Nov 7, 2025 | 55.48 | 56.50 | 54.97 | 55.59 | 55.59 | 0.23% | 824,300 |
| Nov 6, 2025 | 55.20 | 55.77 | 55.03 | 55.46 | 55.46 | 0.18% | 547,000 |
| Nov 5, 2025 | 54.55 | 55.45 | 54.44 | 55.36 | 55.36 | 0.65% | 470,400 |
| Nov 4, 2025 | 55.98 | 55.98 | 54.55 | 55.00 | 55.00 | -1.26% | 565,200 |
| Nov 3, 2025 | 55.70 | 56.09 | 55.26 | 55.70 | 55.70 | 0.02% | 528,978 |
| Oct 31, 2025 | 55.26 | 55.79 | 55.11 | 55.69 | 55.69 | 0.80% | 565,835 |
| Oct 30, 2025 | 56.58 | 56.58 | 55.00 | 55.25 | 55.25 | -1.76% | 752,636 |
| Oct 29, 2025 | 57.50 | 57.50 | 55.93 | 56.24 | 56.24 | -1.97% | 946,474 |
| Oct 28, 2025 | 57.30 | 58.71 | 56.97 | 57.37 | 57.37 | -0.38% | 896,774 |
| Oct 27, 2025 | 57.96 | 58.15 | 56.92 | 57.59 | 57.59 | -1.13% | 1,065,900 |
| Oct 24, 2025 | 55.70 | 58.69 | 55.55 | 58.25 | 58.25 | 4.86% | 2,140,736 |
| Oct 23, 2025 | 54.80 | 55.70 | 54.12 | 55.55 | 55.55 | 1.33% | 774,655 |
| Oct 22, 2025 | 54.25 | 55.72 | 53.35 | 54.82 | 54.82 | 1.14% | 682,051 |
| Oct 21, 2025 | 53.49 | 54.20 | 52.94 | 54.20 | 54.20 | 2.19% | 590,400 |
| Oct 20, 2025 | 53.51 | 53.90 | 52.70 | 53.04 | 53.04 | 0.30% | 576,689 |
| Oct 17, 2025 | 54.63 | 54.66 | 52.88 | 52.88 | 52.88 | -3.27% | 859,372 |
| Oct 16, 2025 | 56.30 | 56.56 | 54.57 | 54.67 | 54.67 | -3.07% | 934,809 |
| Oct 15, 2025 | 55.96 | 56.78 | 55.66 | 56.40 | 56.40 | 0.79% | 805,300 |
| Oct 14, 2025 | 56.61 | 56.99 | 55.74 | 55.96 | 55.96 | -1.34% | 733,535 |
| Oct 13, 2025 | 54.90 | 56.87 | 54.50 | 56.72 | 56.72 | 0.04% | 880,884 |
| Oct 10, 2025 | 56.90 | 57.09 | 56.20 | 56.70 | 56.70 | -0.54% | 863,878 |