Chengdu Shengbang Seals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	47.39	49.03	46.62	48.93	48.93	5.32%	746,800
Mar 23, 2026	48.98	49.48	46.10	46.46	46.46	-7.28%	974,830
Mar 20, 2026	51.94	52.36	50.01	50.11	50.11	-3.93%	841,000
Mar 19, 2026	53.20	53.65	51.55	52.16	52.16	-2.89%	654,300
Mar 18, 2026	53.05	53.72	52.41	53.71	53.71	1.21%	525,400
Mar 17, 2026	54.51	54.85	52.54	53.07	53.07	-2.62%	572,400
Mar 16, 2026	54.21	54.94	53.82	54.50	54.50	-0.16%	654,102
Mar 13, 2026	54.70	55.04	53.88	54.59	54.59	-0.18%	709,800
Mar 12, 2026	55.81	56.10	54.00	54.69	54.69	-0.65%	1,010,700
Mar 11, 2026	55.80	56.16	54.90	55.05	55.05	-1.17%	597,300
Mar 10, 2026	54.00	55.74	53.99	55.70	55.70	3.63%	734,215
Mar 9, 2026	53.12	54.80	53.06	53.75	53.75	-0.50%	864,100
Mar 6, 2026	51.96	54.21	51.60	54.02	54.02	3.92%	833,126
Mar 5, 2026	52.18	52.90	51.65	51.98	51.98	0.66%	624,270
Mar 4, 2026	50.92	52.15	50.91	51.64	51.64	0.41%	702,700
Mar 3, 2026	54.08	54.28	51.32	51.43	51.43	-4.90%	1,452,500
Mar 2, 2026	55.70	55.86	53.86	54.08	54.08	-3.13%	1,097,795
Feb 27, 2026	56.46	56.46	55.36	55.83	55.83	-0.82%	891,285
Feb 26, 2026	56.10	56.39	55.73	56.29	56.29	0.70%	509,000
Feb 25, 2026	56.40	56.48	55.81	55.90	55.90	-0.52%	622,000
Feb 24, 2026	55.43	56.33	55.08	56.19	56.19	1.98%	658,100
Feb 13, 2026	55.01	56.00	54.83	55.10	55.10	-0.05%	720,100
Feb 12, 2026	55.58	55.66	54.85	55.13	55.13	0.02%	610,700
Feb 11, 2026	55.65	55.99	55.12	55.12	55.12	-0.90%	470,700
Feb 10, 2026	55.91	56.37	55.56	55.62	55.62	-0.54%	556,623
Feb 9, 2026	55.80	55.92	54.91	55.92	55.92	1.47%	731,900
Feb 6, 2026	55.30	55.98	54.43	55.11	55.11	-	717,600
Feb 5, 2026	55.65	56.20	55.03	55.11	55.11	-0.70%	589,600
Feb 4, 2026	55.22	56.12	54.91	55.50	55.50	-	670,400
Feb 3, 2026	54.98	55.55	54.53	55.50	55.50	2.23%	715,700
Feb 2, 2026	55.50	56.34	54.29	54.29	54.29	-2.58%	835,700
Jan 30, 2026	54.70	56.08	54.03	55.73	55.73	2.39%	940,600
Jan 29, 2026	55.49	56.00	53.96	54.43	54.43	-1.95%	924,900
Jan 28, 2026	56.60	56.61	55.30	55.51	55.51	-2.36%	734,200
Jan 27, 2026	56.26	56.96	54.73	56.85	56.85	1.07%	1,070,100
Jan 26, 2026	57.63	57.92	55.93	56.25	56.25	-2.31%	1,152,076
Jan 23, 2026	57.97	57.97	56.68	57.58	57.58	-0.14%	1,134,870
Jan 22, 2026	57.80	57.95	57.05	57.66	57.66	-	900,102
Jan 21, 2026	56.59	57.71	56.10	57.66	57.66	1.89%	1,264,528
Jan 20, 2026	56.14	57.60	55.86	56.59	56.59	0.80%	1,803,000
Jan 19, 2026	55.40	56.46	55.01	56.14	56.14	1.34%	1,116,400
Jan 16, 2026	55.08	55.90	54.62	55.40	55.40	1.84%	1,399,764
Jan 15, 2026	54.73	55.18	54.04	54.40	54.40	-1.43%	973,760
Jan 14, 2026	54.00	56.52	53.90	55.19	55.19	1.96%	1,969,585
Jan 13, 2026	55.47	55.48	53.90	54.13	54.13	-2.26%	1,460,195
Jan 12, 2026	54.20	55.97	53.81	55.38	55.38	2.25%	2,016,800
Jan 9, 2026	53.49	55.02	53.40	54.16	54.16	1.23%	1,637,864
Jan 8, 2026	52.23	53.79	52.11	53.50	53.50	2.41%	1,525,800
Jan 7, 2026	52.60	52.70	51.92	52.24	52.24	-0.80%	1,115,200
Jan 6, 2026	52.61	52.77	52.35	52.66	52.66	0.27%	1,130,200