Sinoseal Holding Co., Ltd. (300470.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY

Add to watchlist

35.50

-0.36

(-1.00%)

At close: 03:04PM CST

Time Period:

May 29, 2023 - May 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2024	35.75	36.43	35.30	35.50	35.50	1,564,587
May 28, 2024	36.17	36.50	35.78	35.86	35.86	1,357,318
May 27, 2024	35.75	36.36	35.54	36.24	36.24	1,403,900
May 24, 2024	35.75	36.16	35.39	35.73	35.73	1,229,200
May 23, 2024	35.92	36.10	35.38	35.55	35.55	1,164,880
May 22, 2024	35.90	36.55	35.68	35.92	35.92	1,528,602
May 21, 2024	36.19	36.41	35.93	36.14	36.14	1,157,708
May 20, 2024	36.43	36.90	36.20	36.38	36.38	1,784,300
May 17, 2024	36.66	36.70	35.90	36.40	36.40	1,375,231
May 16, 2024	36.87	37.07	36.06	36.46	36.46	1,819,190
May 15, 2024	36.87	38.05	36.63	36.70	36.70	1,937,016
May 14, 2024	36.40	37.36	35.92	37.08	37.08	2,748,050
May 13, 2024	35.36	36.75	34.90	36.55	36.55	2,403,377
May 10, 2024	35.70	35.96	35.00	35.47	35.47	1,991,400
May 09, 2024	34.65	36.37	34.65	35.79	35.79	2,690,787
May 08, 2024	35.68	35.68	34.69	34.71	34.71	1,118,754
May 07, 2024	35.31	35.90	35.02	35.41	35.41	1,083,080
May 06, 2024	35.76	35.94	35.22	35.36	35.36	1,512,496
Apr 30, 2024	35.01	35.70	35.00	35.32	35.32	1,536,275
Apr 29, 2024	34.60	35.55	34.10	35.27	35.27	2,463,156
Apr 26, 2024	33.85	34.80	33.43	34.60	34.60	2,643,433
Apr 25, 2024	32.38	34.10	32.32	33.92	33.92	3,426,504
Apr 24, 2024	31.34	31.69	30.82	31.62	31.62	1,189,473
Apr 23, 2024	32.58	32.70	31.01	31.34	31.34	2,461,754
Apr 22, 2024	31.71	32.93	31.66	32.59	32.59	2,427,957
Apr 19, 2024	31.44	32.10	31.44	31.80	31.80	939,193
Apr 18, 2024	31.41	32.00	30.93	31.61	31.61	1,691,902
Apr 17, 2024	30.60	31.49	30.54	31.48	31.48	1,145,302
Apr 16, 2024	31.20	31.29	30.10	30.22	30.22	1,431,895
Apr 15, 2024	30.77	31.82	30.48	31.34	31.34	1,646,590
Apr 12, 2024	31.09	31.55	30.85	30.97	30.97	1,064,610
Apr 11, 2024	30.72	31.50	30.34	31.10	31.10	1,427,440
Apr 10, 2024	31.62	31.67	30.43	30.54	30.54	1,532,482
Apr 09, 2024	31.33	31.70	31.11	31.70	31.70	1,108,758
Apr 08, 2024	32.90	32.90	31.21	31.32	31.32	1,860,645
Apr 03, 2024	33.33	33.53	32.80	32.91	32.91	794,175
Apr 02, 2024	33.59	33.59	32.90	33.16	33.16	733,218
Apr 01, 2024	33.10	33.64	32.90	33.49	33.49	1,020,000
Mar 29, 2024	32.63	32.63	32.00	32.83	32.83	614,676
Mar 28, 2024	32.21	33.04	32.05	32.60	32.60	841,280
Mar 27, 2024	32.97	32.97	32.19	32.19	32.19	744,500
Mar 26, 2024	32.71	33.10	32.64	32.85	32.85	861,360
Mar 25, 2024	33.56	33.69	32.70	32.76	32.76	952,800
Mar 22, 2024	34.39	34.70	33.33	33.44	33.44	1,137,768
Mar 21, 2024	34.89	34.99	34.13	34.37	34.37	1,203,616
Mar 20, 2024	34.67	35.04	34.50	34.78	34.78	1,083,040
Mar 19, 2024	35.32	35.47	34.65	34.74	34.74	973,121
Mar 18, 2024	34.88	35.45	34.35	35.45	35.45	1,373,799
Mar 15, 2024	35.04	35.17	34.15	34.50	34.50	1,411,100
Mar 14, 2024	34.86	35.47	34.47	35.01	35.01	1,649,300
Mar 13, 2024	34.80	35.05	34.22	34.86	34.86	1,033,841
Mar 12, 2024	34.26	34.55	34.01	34.40	34.40	1,266,650
Mar 11, 2024	33.91	34.26	33.45	34.26	34.26	1,492,869
Mar 08, 2024	33.33	33.99	33.25	33.91	33.91	1,072,721
Mar 07, 2024	33.18	34.35	33.18	33.41	33.41	1,697,500
Mar 06, 2024	32.66	33.53	32.41	33.08	33.08	1,426,285
Mar 05, 2024	33.20	33.20	32.49	32.77	32.77	1,343,600
Mar 04, 2024	33.46	33.98	32.83	33.32	33.32	1,520,585
Mar 01, 2024	33.21	33.60	33.01	33.47	33.47	1,134,517
Feb 29, 2024	31.97	33.30	31.80	33.29	33.29	1,511,270
Feb 28, 2024	33.58	33.86	32.05	32.05	32.05	2,260,300
Feb 27, 2024	33.01	33.70	32.61	33.58	33.58	1,736,300
Feb 26, 2024	33.05	33.99	32.80	33.55	33.55	2,050,980
Feb 23, 2024	33.03	33.27	32.15	33.03	33.03	1,223,070
Feb 22, 2024	32.83	33.27	32.56	32.99	32.99	740,300
Feb 21, 2024	32.73	33.96	32.38	33.00	33.00	1,055,100
Feb 20, 2024	33.00	33.27	32.47	32.89	32.89	878,100
Feb 19, 2024	34.60	34.81	32.66	33.33	33.33	2,080,387
Feb 08, 2024	33.47	35.66	33.47	34.43	34.43	2,453,776
Feb 07, 2024	32.52	34.33	32.52	34.04	34.04	2,146,439
Feb 06, 2024	30.06	33.45	30.06	32.96	32.96	3,166,719
Feb 05, 2024	29.48	32.97	29.13	30.40	30.40	1,579,187
Feb 02, 2024	31.00	31.28	29.03	30.13	30.13	1,176,159
Feb 01, 2024	31.48	32.32	30.67	30.98	30.98	1,091,900
Jan 31, 2024	32.51	32.94	31.50	31.69	31.69	637,280
Jan 30, 2024	33.70	33.72	32.81	32.85	32.85	385,170
Jan 29, 2024	34.39	34.44	33.42	33.54	33.54	617,981
Jan 26, 2024	34.90	35.01	34.08	34.10	34.10	646,981
Jan 25, 2024	34.09	35.08	33.86	34.99	34.99	499,800
Jan 24, 2024	33.95	34.24	32.88	34.24	34.24	474,700
Jan 23, 2024	33.31	33.94	32.80	33.80	33.80	643,700
Jan 22, 2024	34.68	34.68	32.78	33.75	33.75	848,498
Jan 19, 2024	34.88	34.97	34.40	34.68	34.68	398,900
Jan 18, 2024	35.21	35.83	34.01	34.88	34.88	961,710
Jan 17, 2024	36.30	36.30	35.43	35.43	35.43	626,918
Jan 16, 2024	36.44	36.53	35.83	36.20	36.20	860,700
Jan 15, 2024	36.80	37.00	36.36	36.42	36.42	776,980
Jan 12, 2024	37.67	38.17	36.81	36.86	36.86	1,005,980
Jan 11, 2024	37.06	38.23	36.76	37.56	37.56	837,864
Jan 10, 2024	36.79	37.53	36.58	36.91	36.91	550,400
Jan 09, 2024	36.70	37.29	36.59	36.75	36.75	463,360
Jan 08, 2024	37.21	37.54	36.51	36.83	36.83	631,247
Jan 05, 2024	37.54	37.98	37.20	37.39	37.39	513,149
Jan 04, 2024	37.86	38.20	37.43	37.74	37.74	530,324
Jan 03, 2024	37.86	38.38	37.40	38.01	38.01	796,900
Jan 02, 2024	37.89	38.25	37.70	37.87	37.87	700,980
Dec 29, 2023	37.81	38.11	37.62	37.80	37.80	571,600
Dec 28, 2023	37.00	37.98	36.54	37.85	37.85	1,025,880
Dec 27, 2023	36.60	36.89	36.27	36.72	36.72	373,700
Dec 26, 2023	37.19	37.19	36.40	36.56	36.56	348,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,265.05-108.35(-0.48%)

S&P 5005,306.04+1.32(+0.02%)

DOW38,852.86-216.74(-0.55%)

CAD/USD0.7322-0.0007(-0.10%)

CRUDE OIL80.45+0.62(+0.78%)

Bitcoin CAD92,577.39-230.43(-0.25%)

Sinoseal Holding Co., Ltd. (300470.SZ)

S&P/TSX
22,265.05
-108.35(-0.48%)

S&P 500
5,306.04
+1.32(+0.02%)

DOW
38,852.86
-216.74(-0.55%)

CAD/USD
0.7322
-0.0007(-0.10%)

CRUDE OIL
80.45
+0.62(+0.78%)

Bitcoin CAD
92,577.39
-230.43(-0.25%)