Sinoseal Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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