Chengdu Shengbang Seals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	65.00	69.00	64.56	68.00	68.00	3.75%	3,838,580
May 27, 2026	63.12	67.00	61.65	65.54	65.54	3.23%	3,567,384
May 26, 2026	61.46	63.49	59.77	63.49	63.49	3.24%	1,990,500
May 25, 2026	60.46	61.59	59.29	61.50	61.50	1.38%	1,969,300
May 22, 2026	59.10	61.20	59.00	60.66	60.66	2.64%	1,560,625
May 21, 2026	60.78	61.86	59.00	59.10	59.10	-2.84%	1,653,400
May 20, 2026	61.00	61.00	59.53	60.83	60.83	-0.62%	1,171,595
May 19, 2026	61.92	62.58	60.00	61.21	61.21	-1.11%	1,413,195
May 18, 2026	61.00	62.45	59.39	61.90	61.90	1.48%	1,617,900
May 15, 2026	61.82	62.96	60.41	61.00	61.00	-1.25%	2,396,439
May 14, 2026	61.21	62.87	60.47	61.77	61.77	0.32%	1,782,900
May 13, 2026	59.36	61.79	58.40	61.57	61.57	2.96%	2,117,300
May 12, 2026	60.92	60.92	58.30	59.80	59.80	-1.56%	1,703,244
May 11, 2026	59.82	61.44	59.28	60.75	60.75	2.51%	1,556,550
May 8, 2026	59.10	59.87	57.43	59.26	59.26	0.12%	1,745,985
May 7, 2026	58.40	59.32	57.88	59.19	59.19	1.35%	1,406,495
May 6, 2026	57.80	58.55	57.00	58.40	58.40	1.94%	1,459,365
Apr 30, 2026	57.00	57.55	56.41	57.29	57.29	1.47%	968,100
Apr 29, 2026	55.37	56.98	55.16	56.46	56.46	1.42%	1,171,539
Apr 28, 2026	55.61	56.66	55.06	55.67	55.67	0.13%	1,244,374
Apr 27, 2026	55.94	57.60	54.50	55.60	55.60	0.60%	1,210,548
Apr 24, 2026	54.01	55.88	54.00	55.27	55.27	1.43%	1,095,800
Apr 23, 2026	55.10	55.10	54.20	54.49	54.49	-1.11%	627,100
Apr 22, 2026	54.99	55.39	54.70	55.10	55.10	-0.45%	719,700
Apr 21, 2026	55.45	55.57	54.79	55.35	55.35	-0.29%	821,830
Apr 20, 2026	54.76	55.61	54.39	55.51	55.51	1.37%	942,132
Apr 17, 2026	54.20	54.96	53.63	54.76	54.76	1.41%	842,430
Apr 16, 2026	52.73	54.13	52.60	54.00	54.00	2.54%	835,900
Apr 15, 2026	53.12	53.35	52.55	52.66	52.66	-0.28%	456,200
Apr 14, 2026	53.06	53.17	52.21	52.81	52.81	0.13%	422,147
Apr 13, 2026	52.58	52.80	51.83	52.74	52.74	-0.06%	584,900
Apr 10, 2026	51.88	53.11	51.87	52.77	52.77	2.21%	664,702
Apr 9, 2026	52.70	52.75	51.24	51.63	51.63	-2.12%	577,000
Apr 8, 2026	51.80	52.80	51.80	52.75	52.75	3.88%	913,300
Apr 7, 2026	50.26	51.47	49.91	50.78	50.78	1.16%	894,200
Apr 3, 2026	52.28	52.40	50.20	50.20	50.20	-2.86%	726,300
Apr 2, 2026	53.40	53.85	42.04	51.68	51.68	-1.66%	1,075,734
Apr 1, 2026	51.08	55.37	51.08	52.55	52.55	3.92%	1,486,500
Mar 31, 2026	51.41	51.83	50.13	50.57	50.57	-1.00%	591,799
Mar 30, 2026	50.18	51.16	49.99	51.08	51.08	0.75%	523,699
Mar 27, 2026	49.92	51.02	49.65	50.70	50.70	0.02%	609,199
Mar 26, 2026	50.60	51.39	49.60	50.69	50.69	1.08%	740,600
Mar 25, 2026	49.19	50.79	49.17	50.15	50.15	2.49%	666,300
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