Chengdu Shengbang Seals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	33.10	33.41	32.71	33.08	33.08	-0.24%	692,720
Aug 26, 2026	33.48	33.69	33.01	33.16	33.16	-0.03%	757,240
Aug 25, 2026	32.75	33.30	32.16	33.17	33.17	1.44%	1,357,852
Aug 24, 2026	32.78	33.65	32.47	32.70	32.70	-1.12%	749,140
Aug 21, 2026	32.45	33.23	32.16	33.07	33.07	0.73%	686,440
Aug 20, 2026	32.74	33.23	32.49	32.83	32.83	1.05%	550,692
Aug 19, 2026	33.62	33.76	32.36	32.49	32.49	-4.16%	764,750
Aug 18, 2026	33.68	34.04	33.45	33.90	33.90	-0.12%	633,660
Aug 17, 2026	33.68	34.11	33.36	33.94	33.94	1.31%	895,635
Aug 14, 2026	34.12	34.12	33.14	33.50	33.50	-0.62%	675,735
Aug 13, 2026	34.43	35.12	33.71	33.71	33.71	-2.06%	836,340
Aug 12, 2026	34.22	34.70	33.79	34.42	34.42	0.56%	805,660
Aug 11, 2026	35.37	35.37	33.70	34.23	34.23	-5.18%	2,335,749
Aug 10, 2026	33.41	36.20	32.80	36.10	36.10	7.73%	1,402,540
Aug 7, 2026	32.62	33.78	32.23	33.51	33.51	2.73%	991,396
Aug 6, 2026	31.97	32.76	31.61	32.62	32.62	1.78%	663,300
Aug 5, 2026	31.80	32.09	31.53	32.05	32.05	0.79%	783,500
Aug 4, 2026	31.60	32.17	31.40	31.80	31.80	1.18%	651,960
Aug 3, 2026	30.56	31.49	30.40	31.43	31.43	3.39%	779,897
Jul 31, 2026	29.71	30.94	29.71	30.40	30.40	3.26%	683,801
Jul 30, 2026	30.52	31.20	29.03	29.44	29.44	-3.54%	1,029,178
Jul 29, 2026	29.38	30.83	29.38	30.52	30.52	3.39%	1,012,580
Jul 28, 2026	29.32	30.12	28.68	29.52	29.52	1.44%	931,610
Jul 27, 2026	28.08	29.33	27.81	29.10	29.10	3.19%	795,072
Jul 24, 2026	29.11	29.11	28.01	28.20	28.20	-2.35%	605,210
Jul 23, 2026	28.59	29.15	28.20	28.88	28.88	2.56%	781,064
Jul 22, 2026	28.76	29.00	27.85	28.16	28.16	-2.05%	822,440
Jul 21, 2026	28.45	29.17	26.90	28.75	28.75	1.59%	998,254
Jul 20, 2026	30.34	30.84	27.67	28.30	28.30	-4.84%	1,192,678
Jul 17, 2026	32.16	32.92	29.70	29.74	29.74	-6.68%	969,300
Jul 16, 2026	31.18	32.44	30.60	31.87	31.87	1.46%	848,940
Jul 15, 2026	31.81	32.18	31.21	31.41	31.41	-1.26%	613,620
Jul 14, 2026	30.78	31.85	30.72	31.81	31.81	1.86%	769,620
Jul 13, 2026	33.28	33.32	31.16	31.23	31.23	-6.44%	841,027
Jul 10, 2026	31.52	34.35	31.52	33.38	33.38	5.27%	1,294,280
Jul 9, 2026	31.91	32.18	30.35	31.71	31.71	-0.63%	839,600
Jul 8, 2026	32.76	33.01	31.80	31.91	31.91	-2.95%	1,042,940
Jul 7, 2026	35.00	35.38	32.77	32.88	32.88	-6.59%	1,292,359
Jul 6, 2026	37.85	38.38	35.20	35.20	35.20	-6.90%	1,371,900
Jul 3, 2026	37.10	38.68	36.70	37.81	37.81	1.69%	1,189,140
Jul 2, 2026	36.98	38.31	36.53	37.18	37.18	0.38%	1,255,699
Jul 1, 2026	37.44	37.97	36.58	37.04	37.04	-0.91%	1,012,400
Jun 30, 2026	37.70	38.18	36.83	37.38	37.38	-0.82%	1,266,408
Jun 29, 2026	40.86	40.87	37.00	37.69	37.69	-7.78%	1,871,857
Jun 26, 2026	42.00	42.60	40.79	40.87	40.87	-3.11%	2,281,460
Jun 25, 2026	41.99	43.17	40.54	42.18	42.18	-0.05%	2,725,124
Jun 24, 2026	41.42	42.20	39.54	42.20	42.20	0.96%	2,760,459
Jun 23, 2026	38.76	42.18	38.12	41.80	41.80	8.09%	3,131,612
Jun 22, 2026	38.29	38.77	35.80	38.67	38.67	0.99%	2,011,860
Jun 18, 2026	37.11	38.42	36.76	38.29	38.29	2.90%	1,905,169