Sinoseal Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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