Chengdu Shengbang Seals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	36.61	36.84	34.68	36.00	36.00	-1.96%	1,126,960
Oct 8, 2026	36.60	36.99	35.81	36.72	36.72	0.38%	1,587,240
Sep 30, 2026	36.08	37.38	35.07	36.58	36.58	2.58%	1,823,105
Sep 29, 2026	35.94	37.00	35.49	35.66	35.66	1.68%	2,366,400
Sep 28, 2026	35.82	35.87	33.60	35.07	35.07	-2.09%	1,755,281
Sep 24, 2026	37.43	37.69	35.20	35.82	35.82	-4.66%	3,448,830
Sep 23, 2026	34.67	37.67	34.13	37.57	37.57	10.37%	3,553,861
Sep 22, 2026	33.50	34.76	33.01	34.04	34.04	1.76%	2,049,714
Sep 21, 2026	31.48	33.88	31.47	33.45	33.45	6.26%	1,645,634
Sep 18, 2026	31.11	31.67	31.07	31.48	31.48	1.19%	554,160
Sep 17, 2026	31.06	31.48	30.80	31.11	31.11	0.35%	831,360
Sep 16, 2026	30.96	31.38	30.68	31.00	31.00	0.23%	702,180
Sep 15, 2026	31.80	31.80	30.86	30.93	30.93	-2.21%	523,840
Sep 14, 2026	31.77	31.97	31.04	31.63	31.63	-	636,960
Sep 11, 2026	31.93	31.93	30.86	31.63	31.63	-0.94%	703,440
Sep 10, 2026	32.61	32.61	31.93	31.93	31.93	-2.09%	706,960
Sep 9, 2026	32.40	33.11	32.40	32.61	32.61	-0.31%	775,976
Sep 8, 2026	33.46	33.63	32.50	32.71	32.71	-2.24%	1,018,032
Sep 7, 2026	33.13	33.95	32.60	33.46	33.46	0.87%	1,182,012
Sep 4, 2026	32.77	33.48	32.65	33.17	33.17	1.72%	1,466,615
Sep 3, 2026	32.93	33.33	32.61	32.61	32.61	-0.64%	997,858
Sep 2, 2026	32.94	33.17	32.39	32.82	32.82	-0.36%	1,051,460
Sep 1, 2026	33.15	33.50	32.60	32.94	32.94	-0.90%	1,229,500
Aug 31, 2026	33.15	33.24	32.37	33.24	33.24	-0.18%	1,113,860
Aug 28, 2026	33.34	33.61	33.11	33.30	33.30	0.67%	851,340
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