Sinoseal Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	35.00	35.37	34.86	35.07	35.07	0.23%	1,380,800
Nov 26, 2025	35.16	35.35	34.90	34.99	34.99	-0.68%	1,697,800
Nov 25, 2025	35.14	35.62	35.05	35.23	35.23	0.23%	2,489,700
Nov 24, 2025	34.62	35.35	34.58	35.15	35.15	1.65%	2,381,885
Nov 21, 2025	35.40	35.49	34.44	34.58	34.58	-2.56%	3,494,080
Nov 20, 2025	35.70	35.86	35.27	35.49	35.49	-0.48%	2,567,800
Nov 19, 2025	35.95	36.05	35.50	35.66	35.66	-0.81%	2,118,400
Nov 18, 2025	36.20	36.25	35.78	35.95	35.95	-0.96%	2,725,700
Nov 17, 2025	36.91	37.09	36.20	36.30	36.30	-1.47%	3,334,500
Nov 14, 2025	37.01	37.37	36.71	36.84	36.84	-1.18%	3,128,692
Nov 13, 2025	37.15	37.34	36.80	37.28	37.28	0.59%	3,398,660
Nov 12, 2025	37.71	37.85	36.84	37.06	37.06	-2.86%	5,244,900