Chengdu Shengbang Seals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	37.49	38.06	36.94	37.64	37.21	-0.15%	1,423,713
Jun 16, 2026	37.65	38.06	36.27	37.70	37.27	0.19%	1,609,787
Jun 15, 2026	38.04	38.04	37.30	37.63	37.20	-0.04%	1,292,666
Jun 12, 2026	38.24	39.55	36.89	37.64	37.21	-0.53%	1,862,154
Jun 11, 2026	38.31	39.04	37.14	37.84	37.41	-0.95%	1,450,940
Jun 10, 2026	37.96	41.02	37.00	38.21	37.77	0.68%	1,940,241
Jun 9, 2026	37.85	38.92	37.07	37.95	37.51	2.19%	1,182,975
Jun 8, 2026	38.56	38.78	36.64	37.14	36.71	-5.54%	1,530,352
Jun 5, 2026	39.54	39.86	37.59	39.31	38.86	-1.52%	1,636,305
Jun 4, 2026	40.06	40.70	39.57	39.92	39.46	-1.34%	1,499,971
Jun 3, 2026	41.52	42.56	40.12	40.46	40.00	-3.51%	2,953,507
Jun 2, 2026	43.54	44.74	41.44	41.94	41.45	-8.47%	3,526,703
Jun 1, 2026	46.89	47.60	45.18	45.81	45.29	-3.01%	2,599,231
May 29, 2026	47.86	49.84	47.07	47.24	46.69	-2.75%	4,057,084
May 28, 2026	46.43	49.29	46.11	48.57	48.01	3.75%	5,374,054
May 27, 2026	45.09	47.86	44.04	46.81	46.28	3.23%	4,994,377
May 26, 2026	43.90	45.35	42.69	45.35	44.83	3.24%	2,786,442
May 25, 2026	43.19	43.99	42.35	43.93	43.42	1.38%	2,757,042
May 22, 2026	42.21	43.71	42.14	43.33	42.83	2.64%	2,184,892
May 21, 2026	43.41	44.19	42.14	42.21	41.73	-2.84%	2,314,778
May 20, 2026	43.57	43.57	42.52	43.45	42.95	-0.62%	1,640,246
May 19, 2026	44.23	44.70	42.86	43.72	43.22	-1.11%	1,978,488
May 18, 2026	43.57	44.61	42.42	44.21	43.71	1.48%	2,265,078
May 15, 2026	44.16	44.97	43.15	43.57	43.07	-1.25%	3,355,041
May 14, 2026	43.72	44.91	43.19	44.12	43.61	0.32%	2,496,079
May 13, 2026	42.40	44.14	41.71	43.98	43.47	2.96%	2,964,243
May 12, 2026	43.51	43.51	41.64	42.71	42.22	-1.56%	2,384,560
May 11, 2026	42.73	43.89	42.34	43.39	42.89	2.51%	2,179,187
May 8, 2026	42.21	42.76	41.02	42.33	41.84	0.12%	2,444,398
May 7, 2026	41.71	42.37	41.34	42.28	41.79	1.35%	1,969,108
May 6, 2026	41.29	41.82	40.71	41.71	41.23	1.94%	2,043,127
Apr 30, 2026	40.71	41.11	40.29	40.92	40.45	1.47%	1,355,350
Apr 29, 2026	39.55	40.70	39.40	40.33	39.86	1.42%	1,640,167
Apr 28, 2026	39.72	40.47	39.33	39.76	39.31	0.13%	1,742,137
Apr 27, 2026	39.96	41.14	38.93	39.71	39.26	0.60%	1,694,780
Apr 24, 2026	38.58	39.91	38.57	39.48	39.02	1.43%	1,534,132
Apr 23, 2026	39.36	39.36	38.71	38.92	38.47	-1.11%	877,947
Apr 22, 2026	39.28	39.56	39.07	39.36	38.90	-0.45%	1,007,588
Apr 21, 2026	39.61	39.69	39.14	39.54	39.08	-0.29%	1,150,571
Apr 20, 2026	39.11	39.72	38.85	39.65	39.19	1.37%	1,318,995
Apr 17, 2026	38.71	39.26	38.31	39.11	38.66	1.41%	1,179,411
Apr 16, 2026	37.66	38.66	37.57	38.57	38.13	2.54%	1,170,269
Apr 15, 2026	37.94	38.11	37.54	37.61	37.18	-0.28%	638,685
Apr 14, 2026	37.90	37.98	37.29	37.72	37.29	0.13%	591,010
Apr 13, 2026	37.56	37.71	37.02	37.67	37.24	-0.06%	818,866
Apr 10, 2026	37.06	37.94	37.05	37.69	37.26	2.21%	930,590
Apr 9, 2026	37.64	37.68	36.60	36.88	36.45	-2.12%	807,806
Apr 8, 2026	37.00	37.71	37.00	37.68	37.25	3.88%	1,278,630
Apr 7, 2026	35.90	36.76	35.65	36.27	35.85	1.16%	1,251,890
Apr 3, 2026	37.34	37.43	35.86	35.86	35.44	-2.86%	1,016,828