Sinoseal Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	26.28	27.60	26.28	27.54	27.54	5.60%	5,370,441
Oct 22, 2026	26.55	26.57	26.05	26.08	26.08	-1.77%	1,374,469
Oct 21, 2026	27.00	27.00	26.50	26.55	26.55	-1.30%	894,300
Oct 20, 2026	27.10	27.28	26.73	26.90	26.90	-0.99%	984,869
Oct 19, 2026	26.45	27.25	26.33	27.17	27.17	2.26%	1,788,300
Oct 16, 2026	26.28	26.84	26.09	26.57	26.57	1.72%	1,471,300
Oct 15, 2026	26.50	26.50	26.00	26.12	26.12	-2.32%	1,470,442
Oct 14, 2026	27.05	27.11	26.69	26.74	26.74	-1.22%	984,600
Oct 13, 2026	27.17	27.33	26.86	27.07	27.07	-0.81%	1,582,300
Oct 12, 2026	27.60	28.05	27.57	27.79	27.29	0.83%	1,985,300
Oct 9, 2026	27.31	27.62	27.07	27.56	27.06	1.14%	1,420,000
Oct 8, 2026	27.15	27.49	27.10	27.25	26.76	0.41%	894,200
Sep 30, 2026	27.04	27.20	26.97	27.14	26.65	0.44%	828,800
Sep 29, 2026	27.07	27.27	26.94	27.02	26.53	-0.15%	964,038
Sep 28, 2026	27.60	27.60	27.01	27.06	26.57	-2.03%	1,173,858
Sep 24, 2026	27.78	27.98	27.54	27.62	27.12	-1.18%	978,700
Sep 23, 2026	27.74	28.08	27.70	27.95	27.45	0.32%	1,022,400
Sep 22, 2026	27.76	27.87	27.64	27.86	27.36	0.29%	1,551,800
Sep 21, 2026	27.84	27.87	27.67	27.78	27.28	-0.29%	1,194,158
Sep 18, 2026	27.17	28.28	27.17	27.86	27.36	2.84%	2,684,586
Sep 17, 2026	27.28	27.30	27.00	27.09	26.60	-0.77%	1,048,400
Sep 16, 2026	27.07	27.35	26.92	27.30	26.81	0.52%	931,658
Sep 15, 2026	27.01	27.26	27.01	27.16	26.67	0.07%	555,400
Sep 14, 2026	27.01	27.29	27.01	27.14	26.65	-0.18%	546,300
Sep 11, 2026	27.27	27.31	27.00	27.19	26.70	-0.84%	1,452,530
Sep 10, 2026	27.85	27.90	27.42	27.42	26.93	-1.93%	1,271,200
Sep 9, 2026	27.90	28.05	27.76	27.96	27.46	-0.07%	1,013,800
Sep 8, 2026	27.90	28.09	27.84	27.98	27.48	-0.21%	1,246,100
Sep 7, 2026	27.95	28.15	27.72	28.04	27.54	0.32%	1,169,500
Sep 4, 2026	27.67	28.23	27.67	27.95	27.45	1.01%	1,675,539
Sep 3, 2026	27.88	27.88	27.53	27.67	27.17	-0.04%	1,339,798
Sep 2, 2026	28.00	28.07	27.63	27.68	27.18	-1.56%	1,715,668
Sep 1, 2026	28.13	28.22	27.98	28.12	27.61	0.11%	1,629,600
Aug 31, 2026	27.92	28.13	27.80	28.09	27.58	0.43%	1,550,100
Aug 28, 2026	27.54	28.27	27.54	27.97	27.47	0.94%	2,255,399
Aug 27, 2026	27.72	27.77	27.35	27.71	27.21	-0.04%	1,702,730
Aug 26, 2026	27.60	27.81	27.39	27.72	27.22	0.22%	1,856,000
Aug 25, 2026	27.71	27.98	26.89	27.66	27.16	-2.26%	5,402,421
Aug 24, 2026	28.25	28.47	28.02	28.30	27.79	0.57%	1,791,000
Aug 21, 2026	28.10	28.17	27.89	28.14	27.63	-0.11%	794,167
Aug 20, 2026	27.99	28.24	27.86	28.17	27.66	1.19%	1,177,100
Aug 19, 2026	28.43	28.44	27.76	27.84	27.34	-2.59%	2,315,928
Aug 18, 2026	28.59	28.60	28.27	28.58	28.07	0.39%	1,512,100
Aug 17, 2026	28.28	28.50	28.00	28.47	27.96	0.21%	2,067,400
Aug 14, 2026	28.82	28.82	28.23	28.41	27.90	-0.77%	2,547,600
Aug 13, 2026	29.43	29.55	28.50	28.63	28.11	-2.72%	2,994,900
Aug 12, 2026	29.64	29.75	29.39	29.43	28.90	-0.51%	1,554,244
Aug 11, 2026	29.87	29.88	29.49	29.58	29.05	-1.07%	1,395,500
Aug 10, 2026	29.38	29.92	29.30	29.90	29.36	1.25%	1,248,800
Aug 7, 2026	29.35	29.55	29.22	29.53	29.00	0.31%	1,261,228