Sinoseal Holding Co., Ltd. Class A 300470
SZSE · China · Producer Manufacturing
CNY 27.14+0.12 (+0.44%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 27.14 | +0.44% | CNY 27.04 | CNY 27.20 | CNY 26.97 | 828.80K |
| 2026-09-29 | CNY 27.02 | -0.15% | CNY 27.07 | CNY 27.27 | CNY 26.94 | 964.04K |
| 2026-09-28 | CNY 27.06 | -2.03% | CNY 27.60 | CNY 27.60 | CNY 27.01 | 1.17M |
| 2026-09-24 | CNY 27.62 | -1.18% | CNY 27.78 | CNY 27.98 | CNY 27.54 | 978.70K |
| 2026-09-23 | CNY 27.95 | +0.32% | CNY 27.74 | CNY 28.08 | CNY 27.70 | 1.02M |
| 2026-09-22 | CNY 27.86 | +0.29% | CNY 27.76 | CNY 27.87 | CNY 27.64 | 1.55M |
| 2026-09-21 | CNY 27.78 | -0.29% | CNY 27.84 | CNY 27.87 | CNY 27.67 | 1.19M |
| 2026-09-18 | CNY 27.86 | +2.84% | CNY 27.17 | CNY 28.28 | CNY 27.17 | 2.68M |
| 2026-09-17 | CNY 27.09 | -0.77% | CNY 27.28 | CNY 27.30 | CNY 27.00 | 1.05M |
| 2026-09-16 | CNY 27.30 | +0.52% | CNY 27.07 | CNY 27.35 | CNY 26.92 | 931.66K |
| 2026-09-15 | CNY 27.16 | +0.07% | CNY 27.01 | CNY 27.26 | CNY 27.01 | 555.40K |
| 2026-09-14 | CNY 27.14 | -0.18% | CNY 27.01 | CNY 27.29 | CNY 27.01 | 546.30K |
| 2026-09-11 | CNY 27.19 | -0.84% | CNY 27.27 | CNY 27.31 | CNY 27.00 | 1.45M |
| 2026-09-10 | CNY 27.42 | -1.93% | CNY 27.85 | CNY 27.90 | CNY 27.42 | 1.27M |
| 2026-09-09 | CNY 27.96 | -0.07% | CNY 27.90 | CNY 28.05 | CNY 27.76 | 1.01M |
| 2026-09-08 | CNY 27.98 | -0.21% | CNY 27.90 | CNY 28.09 | CNY 27.84 | 1.25M |
| 2026-09-07 | CNY 28.04 | +0.32% | CNY 27.95 | CNY 28.15 | CNY 27.72 | 1.17M |
| 2026-09-04 | CNY 27.95 | +1.01% | CNY 27.67 | CNY 28.23 | CNY 27.67 | 1.68M |
| 2026-09-03 | CNY 27.67 | -0.04% | CNY 27.88 | CNY 27.88 | CNY 27.53 | 1.34M |
| 2026-09-02 | CNY 27.68 | -1.56% | CNY 28.00 | CNY 28.07 | CNY 27.63 | 1.72M |
| 2026-09-01 | CNY 28.12 | +0.11% | CNY 28.13 | CNY 28.22 | CNY 27.98 | 1.63M |
| 2026-08-31 | CNY 28.09 | +0.43% | CNY 27.92 | CNY 28.13 | CNY 27.80 | 1.55M |
| 2026-08-28 | CNY 27.97 | +0.94% | CNY 27.54 | CNY 28.27 | CNY 27.54 | 2.26M |
| 2026-08-27 | CNY 27.71 | -0.04% | CNY 27.72 | CNY 27.77 | CNY 27.35 | 1.70M |
| 2026-08-26 | CNY 27.72 | +0.22% | CNY 27.60 | CNY 27.81 | CNY 27.39 | 1.86M |
| 2026-08-25 | CNY 27.66 | -2.26% | CNY 27.71 | CNY 27.98 | CNY 26.89 | 5.40M |
| 2026-08-24 | CNY 28.30 | +0.57% | CNY 28.25 | CNY 28.47 | CNY 28.02 | 1.79M |
| 2026-08-21 | CNY 28.14 | -0.11% | CNY 28.10 | CNY 28.17 | CNY 27.89 | 794.17K |
| 2026-08-20 | CNY 28.17 | +1.19% | CNY 27.99 | CNY 28.24 | CNY 27.86 | 1.18M |
| 2026-08-19 | CNY 27.84 | -2.59% | CNY 28.43 | CNY 28.44 | CNY 27.76 | 2.32M |
| 2026-08-18 | CNY 28.58 | +0.39% | CNY 28.59 | CNY 28.60 | CNY 28.27 | 1.51M |
| 2026-08-17 | CNY 28.47 | +0.21% | CNY 28.28 | CNY 28.50 | CNY 28.00 | 2.07M |
| 2026-08-14 | CNY 28.41 | -0.77% | CNY 28.82 | CNY 28.82 | CNY 28.23 | 2.55M |
| 2026-08-13 | CNY 28.63 | -2.72% | CNY 29.43 | CNY 29.55 | CNY 28.50 | 2.99M |
| 2026-08-12 | CNY 29.43 | -0.51% | CNY 29.64 | CNY 29.75 | CNY 29.39 | 1.55M |
| 2026-08-11 | CNY 29.58 | -1.07% | CNY 29.87 | CNY 29.88 | CNY 29.49 | 1.40M |
| 2026-08-10 | CNY 29.90 | +1.25% | CNY 29.38 | CNY 29.92 | CNY 29.30 | 1.25M |
| 2026-08-07 | CNY 29.53 | +0.31% | CNY 29.35 | CNY 29.55 | CNY 29.22 | 1.26M |
| 2026-08-06 | CNY 29.44 | -1.64% | CNY 29.91 | CNY 30.03 | CNY 29.23 | 2.21M |
| 2026-08-05 | CNY 29.93 | -0.89% | CNY 30.05 | CNY 30.16 | CNY 29.78 | 2.16M |
| 2026-08-04 | CNY 30.20 | -0.82% | CNY 30.40 | CNY 30.46 | CNY 30.06 | 2.26M |
| 2026-08-03 | CNY 30.45 | +2.42% | CNY 30.20 | CNY 30.80 | CNY 29.95 | 2.75M |
| 2026-07-31 | CNY 29.73 | +0.07% | CNY 29.62 | CNY 29.90 | CNY 29.62 | 1.38M |
| 2026-07-30 | CNY 29.71 | +0.71% | CNY 29.47 | CNY 29.93 | CNY 29.22 | 1.74M |
| 2026-07-29 | CNY 29.50 | +1.13% | CNY 29.19 | CNY 29.59 | CNY 29.18 | 1.52M |
| 2026-07-28 | CNY 29.17 | +0.28% | CNY 28.98 | CNY 29.32 | CNY 28.96 | 954.46K |
| 2026-07-27 | CNY 29.09 | +1.50% | CNY 28.80 | CNY 29.19 | CNY 28.54 | 1.32M |
| 2026-07-24 | CNY 28.66 | -2.08% | CNY 29.25 | CNY 29.49 | CNY 28.57 | 1.48M |
| 2026-07-23 | CNY 29.27 | +1.92% | CNY 28.40 | CNY 29.35 | CNY 28.40 | 1.47M |
| 2026-07-22 | CNY 28.72 | -0.31% | CNY 28.57 | CNY 28.75 | CNY 28.16 | 1.93M |
| 2026-07-21 | CNY 28.81 | +0.45% | CNY 28.80 | CNY 29.16 | CNY 28.51 | 2.62M |
| 2026-07-20 | CNY 28.68 | +0.56% | CNY 28.49 | CNY 28.94 | CNY 28.10 | 2.28M |
| 2026-07-17 | CNY 28.52 | -0.94% | CNY 28.65 | CNY 29.51 | CNY 28.25 | 3.36M |
| 2026-07-16 | CNY 28.79 | -0.07% | CNY 28.68 | CNY 28.96 | CNY 28.33 | 1.32M |
| 2026-07-15 | CNY 28.81 | +2.05% | CNY 28.27 | CNY 28.91 | CNY 28.14 | 1.37M |
| 2026-07-14 | CNY 28.23 | +0.82% | CNY 27.93 | CNY 28.25 | CNY 27.80 | 1.30M |
| 2026-07-13 | CNY 28.00 | -2.78% | CNY 28.82 | CNY 28.94 | CNY 27.90 | 1.76M |
| 2026-07-10 | CNY 28.80 | +1.37% | CNY 28.42 | CNY 29.14 | CNY 28.10 | 1.68M |
| 2026-07-09 | CNY 28.41 | -0.87% | CNY 28.75 | CNY 28.75 | CNY 27.97 | 1.63M |
| 2026-07-08 | CNY 28.66 | -1.98% | CNY 29.12 | CNY 29.29 | CNY 28.63 | 1.57M |
| 2026-07-07 | CNY 29.24 | -2.99% | CNY 30.08 | CNY 30.38 | CNY 29.14 | 1.50M |
| 2026-07-06 | CNY 30.14 | -2.40% | CNY 30.78 | CNY 30.80 | CNY 30.13 | 1.84M |
| 2026-07-03 | CNY 30.88 | -0.64% | CNY 31.07 | CNY 31.50 | CNY 30.75 | 2.53M |
| 2026-07-02 | CNY 31.08 | +5.89% | CNY 29.52 | CNY 31.48 | CNY 29.30 | 4.81M |
| 2026-07-01 | CNY 29.35 | +1.17% | CNY 29.01 | CNY 29.49 | CNY 28.70 | 1.57M |
| 2026-06-30 | CNY 29.01 | +2.29% | CNY 28.34 | CNY 29.07 | CNY 28.03 | 2.03M |
| 2026-06-29 | CNY 28.36 | +0.53% | CNY 28.13 | CNY 28.62 | CNY 27.40 | 2.20M |
| 2026-06-26 | CNY 28.21 | -1.02% | CNY 28.50 | CNY 28.70 | CNY 27.93 | 2.26M |
| 2026-06-25 | CNY 28.50 | -3.98% | CNY 29.68 | CNY 29.68 | CNY 28.48 | 3.20M |
| 2026-06-24 | CNY 29.68 | -1.69% | CNY 30.00 | CNY 30.15 | CNY 29.29 | 1.59M |
| 2026-06-23 | CNY 30.19 | +1.82% | CNY 29.43 | CNY 30.60 | CNY 29.36 | 2.72M |
| 2026-06-22 | CNY 29.65 | -1.82% | CNY 30.20 | CNY 30.20 | CNY 28.92 | 3.38M |
| 2026-06-18 | CNY 30.20 | -1.31% | CNY 30.48 | CNY 30.68 | CNY 29.99 | 2.00M |
| 2026-06-17 | CNY 30.60 | -1.07% | CNY 30.90 | CNY 31.05 | CNY 30.42 | 1.73M |
| 2026-06-16 | CNY 30.93 | -0.61% | CNY 30.93 | CNY 31.31 | CNY 30.66 | 2.16M |
| 2026-06-15 | CNY 31.12 | +1.20% | CNY 30.74 | CNY 31.48 | CNY 30.01 | 3.48M |
| 2026-06-12 | CNY 30.75 | +0.07% | CNY 30.78 | CNY 31.16 | CNY 30.58 | 3.04M |
| 2026-06-11 | CNY 30.73 | +1.02% | CNY 30.08 | CNY 30.74 | CNY 30.00 | 1.73M |
| 2026-06-10 | CNY 30.42 | +0.96% | CNY 30.08 | CNY 30.45 | CNY 29.63 | 1.66M |
| 2026-06-09 | CNY 30.13 | -1.79% | CNY 30.61 | CNY 30.86 | CNY 29.97 | 2.08M |
| 2026-06-08 | CNY 30.68 | -1.51% | CNY 30.65 | CNY 31.16 | CNY 30.03 | 2.09M |
| 2026-06-05 | CNY 31.15 | +0.81% | CNY 30.88 | CNY 31.40 | CNY 30.55 | 2.43M |
| 2026-06-04 | CNY 30.90 | -1.25% | CNY 31.13 | CNY 31.41 | CNY 30.80 | 1.38M |
| 2026-06-03 | CNY 31.29 | -1.51% | CNY 31.77 | CNY 31.78 | CNY 30.94 | 1.66M |
| 2026-06-02 | CNY 31.77 | -1.40% | CNY 32.08 | CNY 32.35 | CNY 31.71 | 1.36M |
| 2026-06-01 | CNY 32.22 | +1.45% | CNY 31.77 | CNY 32.42 | CNY 31.53 | 2.27M |
| 2026-05-29 | CNY 31.76 | -0.69% | CNY 31.84 | CNY 31.88 | CNY 31.54 | 1.80M |
| 2026-05-28 | CNY 31.98 | +3.00% | CNY 30.98 | CNY 32.46 | CNY 30.59 | 5.14M |
| 2026-05-27 | CNY 31.05 | -2.82% | CNY 31.96 | CNY 32.22 | CNY 30.91 | 3.37M |
| 2026-05-26 | CNY 31.95 | -2.26% | CNY 32.50 | CNY 32.59 | CNY 31.67 | 2.74M |