Sinoseal Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	30.48	30.68	29.99	30.20	30.20	-1.31%	1,998,081
Jun 17, 2026	30.90	31.05	30.42	30.60	30.60	-1.07%	1,732,642
Jun 16, 2026	30.93	31.31	30.66	30.93	30.93	-0.61%	2,158,551
Jun 15, 2026	30.74	31.48	30.01	31.12	31.12	2.88%	3,483,275
Jun 12, 2026	30.78	31.16	30.58	30.75	30.25	0.07%	3,037,049
Jun 11, 2026	30.08	30.74	30.00	30.73	30.23	1.02%	1,727,290
Jun 10, 2026	30.08	30.45	29.63	30.42	29.93	0.96%	1,655,849
Jun 9, 2026	30.61	30.86	29.97	30.13	29.64	-1.79%	2,083,061
Jun 8, 2026	30.65	31.16	30.03	30.68	30.18	-1.51%	2,087,480
Jun 5, 2026	30.88	31.40	30.55	31.15	30.64	0.81%	2,433,500
Jun 4, 2026	31.13	31.41	30.80	30.90	30.40	-1.25%	1,384,107
Jun 3, 2026	31.77	31.78	30.94	31.29	30.78	-1.51%	1,655,100
Jun 2, 2026	32.08	32.35	31.71	31.77	31.25	-1.40%	1,362,420
Jun 1, 2026	31.77	32.42	31.53	32.22	31.70	1.45%	2,268,900
May 29, 2026	31.84	31.88	31.54	31.76	31.24	-0.69%	1,797,500
May 28, 2026	30.98	32.46	30.59	31.98	31.46	3.00%	5,135,417
May 27, 2026	31.96	32.22	30.91	31.05	30.55	-2.82%	3,367,980
May 26, 2026	32.50	32.59	31.67	31.95	31.43	-2.26%	2,739,000
May 25, 2026	33.11	33.35	32.02	32.69	32.16	-1.30%	3,053,082
May 22, 2026	33.32	33.45	32.98	33.12	32.58	-0.27%	1,782,682
May 21, 2026	33.72	33.97	33.17	33.21	32.67	-1.83%	2,810,680
May 20, 2026	33.26	33.87	33.00	33.83	33.28	1.38%	3,054,180
May 19, 2026	32.98	33.37	32.80	33.37	32.83	1.40%	1,621,900
May 18, 2026	33.32	33.36	32.58	32.91	32.37	-1.08%	2,153,900
May 15, 2026	33.06	33.47	33.00	33.27	32.73	0.48%	2,192,017
May 14, 2026	33.74	33.77	33.08	33.11	32.57	-1.93%	2,728,306
May 13, 2026	33.49	33.83	33.38	33.76	33.21	0.39%	2,320,006
May 12, 2026	34.03	34.29	33.50	33.63	33.08	-1.18%	3,178,280
May 11, 2026	34.13	34.15	33.92	34.03	33.48	0.12%	3,047,509
May 8, 2026	33.80	34.16	33.67	33.99	33.44	0.44%	3,423,823
May 7, 2026	33.88	33.95	33.66	33.84	33.29	-0.12%	3,105,300
May 6, 2026	33.97	34.19	33.61	33.88	33.33	-0.24%	4,194,100
Apr 30, 2026	33.36	34.08	33.21	33.96	33.41	1.80%	3,969,146
Apr 29, 2026	33.20	33.51	33.16	33.36	32.82	0.30%	3,296,086
Apr 28, 2026	33.22	33.40	33.04	33.26	32.72	0.18%	2,915,360
Apr 27, 2026	33.75	33.75	33.19	33.20	32.66	-1.66%	4,344,189
Apr 24, 2026	33.72	33.80	33.33	33.76	33.21	0.12%	3,579,664
Apr 23, 2026	34.17	34.50	33.45	33.72	33.17	-6.23%	12,209,270
Apr 22, 2026	35.69	35.99	35.48	35.96	35.38	0.03%	3,292,100
Apr 21, 2026	36.40	36.42	35.81	35.95	35.37	-1.59%	3,552,360
Apr 20, 2026	36.70	36.99	36.43	36.53	35.94	-0.46%	3,465,200
Apr 17, 2026	37.11	37.66	36.54	36.70	36.10	-1.48%	4,998,380
Apr 16, 2026	36.42	37.45	36.00	37.25	36.64	2.28%	6,479,680
Apr 15, 2026	37.59	38.08	36.33	36.42	35.83	-4.98%	9,688,800
Apr 14, 2026	38.89	38.93	38.15	38.33	37.71	-0.90%	3,320,180
Apr 13, 2026	38.88	39.49	38.30	38.68	38.05	-0.67%	4,658,305
Apr 10, 2026	38.17	39.42	38.05	38.94	38.31	2.83%	6,691,344
Apr 9, 2026	37.23	38.00	37.11	37.87	37.25	1.01%	3,319,848
Apr 8, 2026	36.97	37.50	36.81	37.49	36.88	2.71%	3,728,100
Apr 7, 2026	35.72	36.59	35.51	36.50	35.91	2.47%	2,572,625