Chengdu Shengbang Seals Co., Ltd. Class A 301233
SZSE · China · Producer Manufacturing
CNY 36.58+0.92 (+2.58%)
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 36.58 | +2.58% | CNY 36.08 | CNY 37.38 | CNY 35.07 | 1.82M |
| 2026-09-29 | CNY 35.66 | +1.68% | CNY 35.94 | CNY 37.00 | CNY 35.49 | 2.37M |
| 2026-09-28 | CNY 35.07 | -2.09% | CNY 35.82 | CNY 35.87 | CNY 33.60 | 1.76M |
| 2026-09-24 | CNY 35.82 | -4.66% | CNY 37.43 | CNY 37.69 | CNY 35.20 | 3.45M |
| 2026-09-23 | CNY 37.57 | +10.37% | CNY 34.67 | CNY 37.67 | CNY 34.13 | 3.55M |
| 2026-09-22 | CNY 34.04 | +1.76% | CNY 33.50 | CNY 34.76 | CNY 33.01 | 2.05M |
| 2026-09-21 | CNY 33.45 | +6.26% | CNY 31.48 | CNY 33.88 | CNY 31.47 | 1.65M |
| 2026-09-18 | CNY 31.48 | +1.19% | CNY 31.11 | CNY 31.67 | CNY 31.07 | 554.16K |
| 2026-09-17 | CNY 31.11 | +0.35% | CNY 31.06 | CNY 31.48 | CNY 30.80 | 831.36K |
| 2026-09-16 | CNY 31.00 | +0.23% | CNY 30.96 | CNY 31.38 | CNY 30.68 | 702.18K |
| 2026-09-15 | CNY 30.93 | -2.21% | CNY 31.80 | CNY 31.80 | CNY 30.86 | 523.84K |
| 2026-09-14 | CNY 31.63 | 0.00% | CNY 31.77 | CNY 31.97 | CNY 31.04 | 636.96K |
| 2026-09-11 | CNY 31.63 | -0.94% | CNY 31.93 | CNY 31.93 | CNY 30.86 | 703.44K |
| 2026-09-10 | CNY 31.93 | -2.09% | CNY 32.61 | CNY 32.61 | CNY 31.93 | 706.96K |
| 2026-09-09 | CNY 32.61 | -0.31% | CNY 32.40 | CNY 33.11 | CNY 32.40 | 775.98K |
| 2026-09-08 | CNY 32.71 | -2.24% | CNY 33.46 | CNY 33.63 | CNY 32.50 | 1.02M |
| 2026-09-07 | CNY 33.46 | +0.87% | CNY 33.13 | CNY 33.95 | CNY 32.60 | 1.18M |
| 2026-09-04 | CNY 33.17 | +1.72% | CNY 32.77 | CNY 33.48 | CNY 32.65 | 1.47M |
| 2026-09-03 | CNY 32.61 | -0.64% | CNY 32.93 | CNY 33.33 | CNY 32.61 | 997.86K |
| 2026-09-02 | CNY 32.82 | -0.36% | CNY 32.94 | CNY 33.17 | CNY 32.39 | 1.05M |
| 2026-09-01 | CNY 32.94 | -0.90% | CNY 33.15 | CNY 33.50 | CNY 32.60 | 1.23M |
| 2026-08-31 | CNY 33.24 | -0.18% | CNY 33.15 | CNY 33.24 | CNY 32.37 | 1.11M |
| 2026-08-28 | CNY 33.30 | +0.67% | CNY 33.34 | CNY 33.61 | CNY 33.11 | 851.34K |
| 2026-08-27 | CNY 33.08 | -0.24% | CNY 33.10 | CNY 33.41 | CNY 32.71 | 692.72K |
| 2026-08-26 | CNY 33.16 | -0.03% | CNY 33.48 | CNY 33.69 | CNY 33.01 | 757.24K |
| 2026-08-25 | CNY 33.17 | +1.44% | CNY 32.75 | CNY 33.30 | CNY 32.16 | 1.36M |
| 2026-08-24 | CNY 32.70 | -1.12% | CNY 32.78 | CNY 33.65 | CNY 32.47 | 749.14K |
| 2026-08-21 | CNY 33.07 | +0.73% | CNY 32.45 | CNY 33.23 | CNY 32.16 | 686.44K |
| 2026-08-20 | CNY 32.83 | +1.05% | CNY 32.74 | CNY 33.23 | CNY 32.49 | 550.69K |
| 2026-08-19 | CNY 32.49 | -4.16% | CNY 33.62 | CNY 33.76 | CNY 32.36 | 764.75K |
| 2026-08-18 | CNY 33.90 | -0.12% | CNY 33.68 | CNY 34.04 | CNY 33.45 | 633.66K |
| 2026-08-17 | CNY 33.94 | +1.31% | CNY 33.68 | CNY 34.11 | CNY 33.36 | 895.64K |
| 2026-08-14 | CNY 33.50 | -0.62% | CNY 34.12 | CNY 34.12 | CNY 33.14 | 675.74K |
| 2026-08-13 | CNY 33.71 | -2.06% | CNY 34.43 | CNY 35.12 | CNY 33.71 | 836.34K |
| 2026-08-12 | CNY 34.42 | +0.56% | CNY 34.22 | CNY 34.70 | CNY 33.79 | 805.56K |
| 2026-08-11 | CNY 34.23 | -5.18% | CNY 35.37 | CNY 35.37 | CNY 33.70 | 2.34M |
| 2026-08-10 | CNY 36.10 | +7.73% | CNY 33.41 | CNY 36.20 | CNY 32.80 | 1.40M |
| 2026-08-07 | CNY 33.51 | +2.73% | CNY 32.62 | CNY 33.78 | CNY 32.23 | 991.40K |
| 2026-08-06 | CNY 32.62 | +1.78% | CNY 31.97 | CNY 32.76 | CNY 31.61 | 663.30K |
| 2026-08-05 | CNY 32.05 | +0.79% | CNY 31.80 | CNY 32.09 | CNY 31.53 | 783.50K |
| 2026-08-04 | CNY 31.80 | +1.18% | CNY 31.60 | CNY 32.17 | CNY 31.40 | 651.96K |
| 2026-08-03 | CNY 31.43 | +3.39% | CNY 30.56 | CNY 31.49 | CNY 30.40 | 779.90K |
| 2026-07-31 | CNY 30.40 | +3.26% | CNY 29.71 | CNY 30.94 | CNY 29.71 | 683.80K |
| 2026-07-30 | CNY 29.44 | -3.54% | CNY 30.52 | CNY 31.20 | CNY 29.03 | 1.03M |
| 2026-07-29 | CNY 30.52 | +3.39% | CNY 29.38 | CNY 30.83 | CNY 29.38 | 1.01M |
| 2026-07-28 | CNY 29.52 | +1.44% | CNY 29.32 | CNY 30.12 | CNY 28.68 | 931.61K |
| 2026-07-27 | CNY 29.10 | +3.19% | CNY 28.08 | CNY 29.33 | CNY 27.81 | 795.07K |
| 2026-07-24 | CNY 28.20 | -2.35% | CNY 29.11 | CNY 29.11 | CNY 28.01 | 605.21K |
| 2026-07-23 | CNY 28.88 | +2.56% | CNY 28.59 | CNY 29.15 | CNY 28.20 | 781.06K |
| 2026-07-22 | CNY 28.16 | -2.05% | CNY 28.76 | CNY 29.00 | CNY 27.85 | 822.44K |
| 2026-07-21 | CNY 28.75 | +1.59% | CNY 28.45 | CNY 29.17 | CNY 26.90 | 998.25K |
| 2026-07-20 | CNY 28.30 | -4.84% | CNY 30.34 | CNY 30.84 | CNY 27.67 | 1.19M |
| 2026-07-17 | CNY 29.74 | -6.68% | CNY 32.16 | CNY 32.92 | CNY 29.70 | 969.30K |
| 2026-07-16 | CNY 31.87 | +1.46% | CNY 31.18 | CNY 32.44 | CNY 30.60 | 848.94K |
| 2026-07-15 | CNY 31.41 | -1.26% | CNY 31.81 | CNY 32.18 | CNY 31.21 | 613.62K |
| 2026-07-14 | CNY 31.81 | +1.86% | CNY 30.78 | CNY 31.85 | CNY 30.72 | 769.62K |
| 2026-07-13 | CNY 31.23 | -6.44% | CNY 33.28 | CNY 33.32 | CNY 31.16 | 841.03K |
| 2026-07-10 | CNY 33.38 | +5.27% | CNY 31.52 | CNY 34.35 | CNY 31.52 | 1.29M |
| 2026-07-09 | CNY 31.71 | -0.63% | CNY 31.91 | CNY 32.18 | CNY 30.35 | 839.60K |
| 2026-07-08 | CNY 31.91 | -2.95% | CNY 32.76 | CNY 33.01 | CNY 31.80 | 1.04M |
| 2026-07-07 | CNY 32.88 | -6.59% | CNY 35.00 | CNY 35.38 | CNY 32.77 | 1.29M |
| 2026-07-06 | CNY 35.20 | -6.90% | CNY 37.85 | CNY 38.38 | CNY 35.20 | 1.37M |
| 2026-07-03 | CNY 37.81 | +1.69% | CNY 37.10 | CNY 38.68 | CNY 36.70 | 1.19M |
| 2026-07-02 | CNY 37.18 | +0.38% | CNY 36.98 | CNY 38.31 | CNY 36.53 | 1.26M |
| 2026-07-01 | CNY 37.04 | -0.91% | CNY 37.44 | CNY 37.97 | CNY 36.58 | 1.01M |
| 2026-06-30 | CNY 37.38 | -0.82% | CNY 37.70 | CNY 38.18 | CNY 36.83 | 1.27M |
| 2026-06-29 | CNY 37.69 | -7.78% | CNY 40.86 | CNY 40.87 | CNY 37.00 | 1.87M |
| 2026-06-26 | CNY 40.87 | -3.11% | CNY 42.00 | CNY 42.60 | CNY 40.79 | 2.28M |
| 2026-06-25 | CNY 42.18 | -0.05% | CNY 41.99 | CNY 43.17 | CNY 40.54 | 2.73M |
| 2026-06-24 | CNY 42.20 | +0.96% | CNY 41.42 | CNY 42.20 | CNY 39.54 | 2.76M |
| 2026-06-23 | CNY 41.80 | +8.09% | CNY 38.76 | CNY 42.18 | CNY 38.12 | 3.13M |
| 2026-06-22 | CNY 38.67 | +0.99% | CNY 38.29 | CNY 38.77 | CNY 35.80 | 2.01M |
| 2026-06-18 | CNY 38.29 | +1.72% | CNY 37.11 | CNY 38.42 | CNY 36.76 | 1.91M |
| 2026-06-17 | CNY 37.64 | -0.15% | CNY 37.49 | CNY 38.06 | CNY 36.94 | 1.42M |
| 2026-06-16 | CNY 37.70 | +0.19% | CNY 37.65 | CNY 38.06 | CNY 36.27 | 1.61M |
| 2026-06-15 | CNY 37.63 | -0.04% | CNY 38.04 | CNY 38.04 | CNY 37.30 | 1.29M |
| 2026-06-12 | CNY 37.64 | -0.53% | CNY 38.24 | CNY 39.55 | CNY 36.89 | 1.86M |
| 2026-06-11 | CNY 37.84 | -0.95% | CNY 38.31 | CNY 39.04 | CNY 37.14 | 1.45M |
| 2026-06-10 | CNY 38.21 | +0.68% | CNY 37.96 | CNY 41.02 | CNY 37.00 | 1.94M |
| 2026-06-09 | CNY 37.95 | +2.19% | CNY 37.85 | CNY 38.92 | CNY 37.07 | 1.18M |
| 2026-06-08 | CNY 37.14 | -5.54% | CNY 38.56 | CNY 38.78 | CNY 36.64 | 1.53M |
| 2026-06-05 | CNY 39.31 | -1.52% | CNY 39.54 | CNY 39.86 | CNY 37.59 | 1.64M |
| 2026-06-04 | CNY 39.92 | -1.34% | CNY 40.06 | CNY 40.70 | CNY 39.57 | 1.50M |
| 2026-06-03 | CNY 40.46 | -3.51% | CNY 41.52 | CNY 42.56 | CNY 40.12 | 2.95M |
| 2026-06-02 | CNY 41.94 | -8.47% | CNY 43.54 | CNY 44.74 | CNY 41.44 | 3.53M |
| 2026-06-01 | CNY 45.81 | -3.01% | CNY 46.89 | CNY 47.60 | CNY 45.18 | 2.60M |
| 2026-05-29 | CNY 47.24 | -2.75% | CNY 47.86 | CNY 49.84 | CNY 47.07 | 4.06M |
| 2026-05-28 | CNY 48.57 | +3.75% | CNY 46.43 | CNY 49.29 | CNY 46.11 | 5.37M |
| 2026-05-27 | CNY 46.81 | +3.23% | CNY 45.09 | CNY 47.86 | CNY 44.04 | 4.99M |
| 2026-05-26 | CNY 45.35 | +3.24% | CNY 43.90 | CNY 45.35 | CNY 42.69 | 2.79M |