Sinoseal Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,325,628
Aug 18, 2026	28.59	28.60	28.27	28.58	28.58	0.39%	1,514,800
Aug 17, 2026	28.28	28.50	28.00	28.47	28.47	0.21%	2,067,500
Aug 14, 2026	28.82	28.82	28.23	28.41	28.41	-0.77%	2,549,600
Aug 13, 2026	29.43	29.55	28.50	28.63	28.63	-2.72%	2,995,400
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%	1,395,600
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%	1,383,500
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