Sinoseal Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	38.42	39.18	38.35	38.88	38.88	1.20%	3,958,560
Aug 7, 2025	38.53	38.67	38.30	38.42	38.42	-0.36%	3,202,120
Aug 6, 2025	38.10	38.73	38.00	38.56	38.56	1.21%	4,122,900
Aug 5, 2025	37.92	38.19	37.84	38.10	38.10	0.42%	2,566,381
Aug 4, 2025	37.40	38.12	37.32	37.94	37.94	0.98%	2,490,046
Aug 1, 2025	37.25	37.66	37.14	37.57	37.57	0.86%	2,345,900
Jul 31, 2025	37.76	37.97	37.21	37.25	37.25	-2.00%	4,275,100
Jul 30, 2025	38.10	38.66	37.72	38.01	38.01	-0.45%	4,718,400
Jul 29, 2025	37.98	38.19	37.70	38.18	38.18	0.47%	3,830,455
Jul 28, 2025	37.80	38.10	37.60	38.00	38.00	-0.16%	4,698,804
Jul 25, 2025	38.38	38.69	37.82	38.06	38.06	-0.86%	6,366,026
Jul 24, 2025	39.00	39.29	38.23	38.39	38.39	-0.57%	8,496,291
Jul 23, 2025	41.60	41.92	38.58	38.61	38.61	-5.25%	14,211,572
Jul 22, 2025	41.30	42.30	40.21	40.75	40.75	3.53%	19,312,468
Jul 21, 2025	37.88	39.70	37.88	39.36	39.36	5.04%	8,640,107
Jul 18, 2025	37.50	37.58	37.16	37.47	37.47	-	1,992,219
Jul 17, 2025	37.57	37.63	37.29	37.47	37.47	-0.19%	1,913,600
Jul 16, 2025	37.33	37.62	37.14	37.54	37.54	0.56%	2,665,740
Jul 15, 2025	37.10	37.47	36.72	37.33	37.33	0.27%	2,268,780
Jul 14, 2025	36.96	37.70	36.96	37.23	37.23	0.92%	2,717,400
Jul 11, 2025	36.83	37.03	36.58	36.89	36.89	0.19%	2,085,275
Jul 10, 2025	36.68	36.97	36.46	36.82	36.82	0.49%	1,828,400
Jul 9, 2025	36.88	37.14	36.45	36.64	36.64	-0.65%	1,476,400
Jul 8, 2025	36.58	37.06	36.49	36.88	36.88	0.93%	1,561,955
Jul 7, 2025	36.62	36.68	36.30	36.54	36.54	-0.25%	1,207,600
Jul 4, 2025	36.70	36.95	36.41	36.63	36.63	-0.41%	1,449,200
Jul 3, 2025	36.64	37.20	36.57	36.78	36.78	0.14%	2,081,300
Jul 2, 2025	37.11	37.67	36.54	36.73	36.73	0.25%	3,695,900
Jul 1, 2025	36.90	36.91	36.40	36.64	36.64	-0.35%	1,586,730
Jun 30, 2025	36.43	37.17	36.38	36.77	36.77	1.55%	2,390,500
Jun 27, 2025	36.21	36.57	36.20	36.21	36.21	-0.19%	1,188,906
Jun 26, 2025	36.48	36.68	36.20	36.28	36.28	-0.30%	1,541,200
Jun 25, 2025	35.97	36.43	35.97	36.39	36.39	1.08%	1,589,680
Jun 24, 2025	35.50	36.05	35.50	36.00	36.00	1.55%	1,234,090
Jun 23, 2025	35.47	35.59	35.05	35.45	35.45	-0.11%	1,172,309
Jun 20, 2025	35.61	35.93	35.45	35.49	35.49	-0.62%	964,900
Jun 19, 2025	36.35	36.46	35.57	35.71	35.71	-1.57%	1,753,620
Jun 18, 2025	36.36	36.77	36.25	36.28	36.28	-0.82%	1,084,800
Jun 17, 2025	36.81	37.10	36.38	36.58	36.58	-0.68%	1,346,980
Jun 16, 2025	36.48	36.85	36.36	36.83	36.83	0.96%	1,869,269
Jun 13, 2025	36.33	36.87	36.00	36.48	36.48	-0.33%	2,426,032
Jun 12, 2025	36.65	36.76	36.36	36.60	36.10	-0.11%	1,135,400
Jun 11, 2025	36.36	37.05	36.30	36.64	36.14	0.38%	1,610,276
Jun 10, 2025	37.04	37.30	36.22	36.50	36.00	-1.40%	1,904,911
Jun 9, 2025	37.16	37.99	36.93	37.02	36.51	-0.16%	2,578,609
Jun 6, 2025	36.82	37.12	36.57	37.08	36.57	0.65%	1,809,386
Jun 5, 2025	36.19	37.40	36.15	36.84	36.34	1.80%	3,522,347
Jun 4, 2025	36.19	36.34	35.75	36.19	35.70	0.75%	1,984,459
Jun 3, 2025	35.68	36.08	35.60	35.92	35.43	0.20%	1,410,201
May 30, 2025	36.12	36.20	35.67	35.85	35.36	-1.62%	1,603,400