Sinoseal Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	27.04	27.20	26.97	27.14	27.14	0.44%	828,800
Sep 29, 2026	27.07	27.27	26.94	27.02	27.02	-0.15%	964,038
Sep 28, 2026	27.60	27.60	27.01	27.06	27.06	-2.03%	1,173,858
Sep 24, 2026	27.78	27.98	27.54	27.62	27.62	-1.18%	978,700
Sep 23, 2026	27.74	28.08	27.70	27.95	27.95	0.32%	1,022,400
Sep 22, 2026	27.76	27.87	27.64	27.86	27.86	0.29%	1,551,800
Sep 21, 2026	27.84	27.87	27.67	27.78	27.78	-0.29%	1,194,158
Sep 18, 2026	27.17	28.28	27.17	27.86	27.86	2.84%	2,686,586
Sep 17, 2026	27.28	27.30	27.00	27.09	27.09	-0.77%	1,048,400
Sep 16, 2026	27.07	27.35	26.92	27.30	27.30	0.52%	932,658
Sep 15, 2026	27.01	27.26	27.01	27.16	27.16	0.07%	555,600
Sep 14, 2026	27.01	27.29	27.01	27.14	27.14	-0.18%	546,300
Sep 11, 2026	27.27	27.31	27.00	27.19	27.19	-0.84%	1,452,530
Sep 10, 2026	27.85	27.90	27.42	27.42	27.42	-1.93%	1,271,200
Sep 9, 2026	27.90	28.05	27.76	27.96	27.96	-0.07%	1,014,800
Sep 8, 2026	27.90	28.09	27.84	27.98	27.98	-0.21%	1,246,100
Sep 7, 2026	27.95	28.15	27.72	28.04	28.04	0.32%	1,169,500
Sep 4, 2026	27.67	28.23	27.67	27.95	27.95	1.01%	1,675,539
Sep 3, 2026	27.88	27.88	27.53	27.67	27.67	-0.04%	1,339,798
Sep 2, 2026	28.00	28.07	27.63	27.68	27.68	-1.56%	1,716,368
Sep 1, 2026	28.13	28.22	27.98	28.12	28.12	0.11%	1,629,600
Aug 31, 2026	27.92	28.13	27.80	28.09	28.09	0.43%	1,550,200
Aug 28, 2026	27.54	28.27	27.54	27.97	27.97	0.94%	2,255,399
Aug 27, 2026	27.72	27.77	27.35	27.71	27.71	-0.04%	1,702,730
Aug 26, 2026	27.60	27.81	27.39	27.72	27.72	0.22%	1,856,000
Aug 25, 2026	27.71	27.98	26.89	27.66	27.66	-2.26%	5,402,421
Aug 24, 2026	28.25	28.47	28.02	28.30	28.30	0.57%	1,791,000
Aug 21, 2026	28.10	28.17	27.89	28.14	28.14	-0.11%	794,167
Aug 20, 2026	27.99	28.24	27.86	28.17	28.17	1.19%	1,177,100
Aug 19, 2026	28.43	28.44	27.76	27.84	27.84	-2.59%	2,315,928
Aug 18, 2026	28.59	28.60	28.27	28.58	28.58	0.39%	1,512,100
Aug 17, 2026	28.28	28.50	28.00	28.47	28.47	0.21%	2,067,400
Aug 14, 2026	28.82	28.82	28.23	28.41	28.41	-0.77%	2,547,600
Aug 13, 2026	29.43	29.55	28.50	28.63	28.63	-2.72%	2,994,900
Aug 12, 2026	29.64	29.75	29.39	29.43	29.43	-0.51%	1,554,244
Aug 11, 2026	29.87	29.88	29.49	29.58	29.58	-1.07%	1,395,500
Aug 10, 2026	29.38	29.92	29.30	29.90	29.90	1.25%	1,248,800
Aug 7, 2026	29.35	29.55	29.22	29.53	29.53	0.31%	1,261,228
Aug 6, 2026	29.91	30.03	29.23	29.44	29.44	-1.64%	2,211,400
Aug 5, 2026	30.05	30.16	29.78	29.93	29.93	-0.89%	2,155,300
Aug 4, 2026	30.40	30.46	30.06	30.20	30.20	-0.82%	2,264,000
Aug 3, 2026	30.20	30.80	29.95	30.45	30.45	2.42%	2,748,660
Jul 31, 2026	29.62	29.90	29.62	29.73	29.73	0.07%	1,383,200
Jul 30, 2026	29.47	29.93	29.22	29.71	29.71	0.71%	1,736,400
Jul 29, 2026	29.19	29.59	29.18	29.50	29.50	1.13%	1,516,900
Jul 28, 2026	28.98	29.32	28.96	29.17	29.17	0.28%	954,460
Jul 27, 2026	28.80	29.19	28.54	29.09	29.09	1.50%	1,323,560
Jul 24, 2026	29.25	29.49	28.57	28.66	28.66	-2.08%	1,480,512
Jul 23, 2026	28.40	29.35	28.40	29.27	29.27	1.92%	1,468,583
Jul 22, 2026	28.57	28.75	28.16	28.72	28.72	-0.31%	1,931,700