Chengdu Shengbang Seals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	37.49	38.06	36.94	37.64	37.21	-0.15%	1,423,701
Jun 16, 2026	37.65	38.06	36.27	37.70	37.27	0.19%	1,609,774
Jun 15, 2026	38.04	38.04	37.30	37.63	37.20	-0.04%	1,292,655
Jun 12, 2026	38.24	39.55	36.89	37.64	37.21	-0.53%	1,862,139
Jun 11, 2026	38.31	39.04	37.14	37.84	37.41	-0.95%	1,450,928
Jun 10, 2026	37.96	41.02	37.00	38.21	37.77	0.68%	1,940,225
Jun 9, 2026	37.85	38.92	37.07	37.95	37.51	2.19%	1,182,965
Jun 8, 2026	38.56	38.78	36.64	37.14	36.71	-5.54%	1,530,339
Jun 5, 2026	39.54	39.86	37.59	39.31	38.86	-1.52%	1,636,291
Jun 4, 2026	40.06	40.70	39.57	39.92	39.46	-1.34%	1,499,959
Jun 3, 2026	41.52	42.56	40.12	40.46	40.00	-3.51%	2,953,483
Jun 2, 2026	43.54	44.74	41.44	41.94	41.45	-8.47%	3,526,674
Jun 1, 2026	46.89	47.60	45.18	45.81	45.29	-3.01%	2,599,210
May 29, 2026	47.86	49.84	47.07	47.24	46.69	-2.75%	4,057,051
May 28, 2026	46.43	49.29	46.11	48.57	48.01	3.75%	5,374,011
May 27, 2026	45.09	47.86	44.04	46.81	46.28	3.23%	4,994,337
May 26, 2026	43.90	45.35	42.69	45.35	44.83	3.24%	2,786,419
May 25, 2026	43.19	43.99	42.35	43.93	43.42	1.38%	2,757,019
May 22, 2026	42.21	43.71	42.14	43.33	42.83	2.64%	2,184,874