Sinoseal Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	29.62	29.90	29.62	29.73	29.73	0.07%	1,383,500
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%	1,518,500
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
Jul 21, 2026	28.80	29.16	28.51	28.81	28.81	0.45%	2,619,820
Jul 20, 2026	28.49	28.94	28.10	28.68	28.68	0.56%	2,284,712
Jul 17, 2026	28.65	29.51	28.25	28.52	28.52	-0.94%	3,356,140
Jul 16, 2026	28.68	28.96	28.33	28.79	28.79	-0.07%	1,319,468
Jul 15, 2026	28.27	28.91	28.14	28.81	28.81	2.05%	1,367,240
Jul 14, 2026	27.93	28.25	27.80	28.23	28.23	0.82%	1,298,260
Jul 13, 2026	28.82	28.94	27.90	28.00	28.00	-2.78%	1,758,700
Jul 10, 2026	28.42	29.14	28.10	28.80	28.80	1.37%	1,678,400
Jul 9, 2026	28.75	28.75	27.97	28.41	28.41	-0.87%	1,628,600
Jul 8, 2026	29.12	29.29	28.63	28.66	28.66	-1.98%	1,569,500
Jul 7, 2026	30.08	30.38	29.14	29.24	29.24	-2.99%	1,498,700
Jul 6, 2026	30.78	30.80	30.13	30.14	30.14	-2.40%	1,840,061
Jul 3, 2026	31.07	31.50	30.75	30.88	30.88	-0.64%	2,533,200
Jul 2, 2026	29.52	31.48	29.30	31.08	31.08	5.89%	4,812,925
Jul 1, 2026	29.01	29.49	28.70	29.35	29.35	1.17%	1,570,400
Jun 30, 2026	28.34	29.07	28.03	29.01	29.01	2.29%	2,034,340
Jun 29, 2026	28.13	28.62	27.40	28.36	28.36	0.53%	2,204,600
Jun 26, 2026	28.50	28.70	27.93	28.21	28.21	-1.02%	2,257,076
Jun 25, 2026	29.68	29.68	28.48	28.50	28.50	-3.98%	3,202,640
Jun 24, 2026	30.00	30.15	29.29	29.68	29.68	-1.69%	1,589,200
Jun 23, 2026	29.43	30.60	29.36	30.19	30.19	1.82%	2,716,185
Jun 22, 2026	30.20	30.20	28.92	29.65	29.65	-1.82%	3,383,764
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