Chengdu Shengbang Seals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	52.95	52.95	51.85	52.52	52.52	-0.76%	1,456,100
Dec 31, 2025	51.50	53.38	51.14	52.92	52.92	3.00%	1,698,900
Dec 30, 2025	51.80	52.48	51.36	51.38	51.38	-1.15%	1,072,400
Dec 29, 2025	50.70	52.46	50.65	51.98	51.98	2.89%	1,658,458
Dec 26, 2025	51.60	51.68	50.44	50.52	50.52	-1.81%	895,700
Dec 25, 2025	50.48	51.62	50.18	51.45	51.45	1.72%	1,164,500
Dec 24, 2025	49.92	50.73	48.68	50.58	50.58	1.36%	720,900
Dec 23, 2025	50.26	50.49	49.66	49.90	49.90	-0.40%	709,200
Dec 22, 2025	50.65	50.86	50.00	50.10	50.10	-0.79%	879,500
Dec 19, 2025	49.98	50.60	49.91	50.50	50.50	1.04%	799,800
Dec 18, 2025	48.08	50.20	48.08	49.98	49.98	3.33%	1,258,197
Dec 17, 2025	47.80	48.49	47.29	48.37	48.37	0.50%	503,700
Dec 16, 2025	49.24	49.34	47.88	48.13	48.13	-2.31%	672,820
Dec 15, 2025	49.08	49.99	48.71	49.27	49.27	0.12%	602,100
Dec 12, 2025	48.57	49.88	48.57	49.21	49.21	1.01%	634,385
Dec 11, 2025	49.68	49.98	48.72	48.72	48.72	-2.03%	659,680
Dec 10, 2025	50.10	50.44	49.41	49.73	49.73	-0.72%	525,730
Dec 9, 2025	50.13	51.30	50.02	50.09	50.09	-0.52%	791,028
Dec 8, 2025	50.30	50.73	49.99	50.35	50.35	0.60%	746,122
Dec 5, 2025	49.46	50.18	48.51	50.05	50.05	2.12%	738,500
Dec 4, 2025	49.70	49.71	48.74	49.01	49.01	-1.15%	703,400
Dec 3, 2025	50.35	50.35	49.41	49.58	49.58	-0.94%	637,700
Dec 2, 2025	50.60	50.60	49.92	50.05	50.05	-0.79%	654,500
Dec 1, 2025	50.31	51.18	50.31	50.45	50.45	0.28%	735,400
Nov 28, 2025	50.27	50.35	49.58	50.31	50.31	0.58%	735,500
Nov 27, 2025	49.60	50.38	49.51	50.02	50.02	0.85%	655,200
Nov 26, 2025	50.52	50.88	49.53	49.60	49.60	-1.82%	846,300
Nov 25, 2025	50.61	51.25	50.25	50.52	50.52	-0.02%	983,000
Nov 24, 2025	50.00	50.85	49.57	50.53	50.53	1.43%	1,137,300
Nov 21, 2025	52.00	52.26	49.40	49.82	49.82	-6.00%	1,749,043
Nov 20, 2025	54.06	54.60	52.81	53.00	53.00	-4.62%	2,537,916
Nov 19, 2025	57.82	60.13	55.37	55.57	55.57	3.71%	4,024,628