Sinoseal Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.84	31.88	31.54	31.76	31.76	-0.69%	1,797,500
May 28, 2026	30.98	32.46	30.59	31.98	31.98	3.00%	5,135,417
May 27, 2026	31.96	32.22	30.91	31.05	31.05	-2.82%	3,367,980
May 26, 2026	32.50	32.59	31.67	31.95	31.95	-2.26%	2,739,000
May 25, 2026	33.11	33.35	32.02	32.69	32.69	-1.30%	3,053,082
May 22, 2026	33.32	33.45	32.98	33.12	33.12	-0.27%	1,782,682
May 21, 2026	33.72	33.97	33.17	33.21	33.21	-1.83%	2,810,680
May 20, 2026	33.26	33.87	33.00	33.83	33.83	1.38%	3,054,180
May 19, 2026	32.98	33.37	32.80	33.37	33.37	1.40%	1,621,900
May 18, 2026	33.32	33.36	32.58	32.91	32.91	-1.08%	2,153,900
May 15, 2026	33.06	33.47	33.00	33.27	33.27	0.48%	2,192,017
May 14, 2026	33.74	33.77	33.08	33.11	33.11	-1.93%	2,728,306
May 13, 2026	33.49	33.83	33.38	33.76	33.76	0.39%	2,320,006
May 12, 2026	34.03	34.29	33.50	33.63	33.63	-1.18%	3,178,280
May 11, 2026	34.13	34.15	33.92	34.03	34.03	0.12%	3,047,509
May 8, 2026	33.80	34.16	33.67	33.99	33.99	0.44%	3,423,823
May 7, 2026	33.88	33.95	33.66	33.84	33.84	-0.12%	3,105,300
May 6, 2026	33.97	34.19	33.61	33.88	33.88	-0.24%	4,194,100
Apr 30, 2026	33.36	34.08	33.21	33.96	33.96	1.80%	3,969,146
Apr 29, 2026	33.20	33.51	33.16	33.36	33.36	0.30%	3,296,086
Apr 28, 2026	33.22	33.40	33.04	33.26	33.26	0.18%	2,915,360
Apr 27, 2026	33.75	33.75	33.19	33.20	33.20	-1.66%	4,344,189
Apr 24, 2026	33.72	33.80	33.33	33.76	33.76	0.12%	3,580,164
Apr 23, 2026	34.17	34.50	33.45	33.72	33.72	-6.23%	12,209,276
Apr 22, 2026	35.69	35.99	35.48	35.96	35.96	0.03%	3,292,100
Apr 21, 2026	36.40	36.42	35.81	35.95	35.95	-1.59%	3,552,360
Apr 20, 2026	36.70	36.99	36.43	36.53	36.53	-0.46%	3,465,200
Apr 17, 2026	37.11	37.66	36.54	36.70	36.70	-1.48%	4,998,380
Apr 16, 2026	36.42	37.45	36.00	37.25	37.25	2.28%	6,479,680
Apr 15, 2026	37.59	38.08	36.33	36.42	36.42	-4.98%	9,688,900
Apr 14, 2026	38.89	38.93	38.15	38.33	38.33	-0.90%	3,320,180
Apr 13, 2026	38.88	39.49	38.30	38.68	38.68	-0.67%	4,658,305
Apr 10, 2026	38.17	39.42	38.05	38.94	38.94	2.83%	6,691,344
Apr 9, 2026	37.23	38.00	37.11	37.87	37.87	1.01%	3,319,848
Apr 8, 2026	36.97	37.50	36.81	37.49	37.49	2.71%	3,728,100
Apr 7, 2026	35.72	36.59	35.51	36.50	36.50	2.47%	2,572,625
Apr 3, 2026	36.40	36.41	35.50	35.62	35.62	-1.74%	2,145,900
Apr 2, 2026	35.80	36.71	35.50	36.25	36.25	0.72%	4,418,100
Apr 1, 2026	35.78	36.48	35.72	35.99	35.99	2.13%	3,025,100
Mar 31, 2026	35.69	35.85	35.11	35.24	35.24	-1.29%	2,247,100
Mar 30, 2026	35.60	35.89	35.27	35.70	35.70	-0.83%	1,913,299
Mar 27, 2026	35.48	36.07	35.28	36.00	36.00	0.76%	2,589,100
Mar 26, 2026	35.95	37.30	35.58	35.73	35.73	-1.02%	2,968,680
Mar 25, 2026	35.65	36.44	35.11	36.10	36.10	2.32%	4,415,100
Mar 24, 2026	34.90	35.37	34.38	35.28	35.28	2.95%	4,534,460
Mar 23, 2026	36.00	36.28	34.05	34.27	34.27	-6.49%	9,048,222
Mar 20, 2026	38.82	39.20	36.63	36.65	36.65	-5.47%	9,187,761
Mar 19, 2026	37.16	41.00	37.00	38.77	38.77	3.30%	15,819,609
Mar 18, 2026	37.18	37.79	36.30	37.53	37.53	1.35%	4,572,186
Mar 17, 2026	38.62	38.65	36.80	37.03	37.03	-3.54%	4,002,734