Shenzhen - Delayed Quote CNY

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

Compare
35.86
+1.26
+(3.64%)
At close: 3:04:28 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202534.8036.0034.4535.8635.863,452,412
Jan 13, 202534.2734.9034.0034.6034.602,154,540
Jan 10, 202535.2035.7434.5034.6034.602,733,840
Jan 9, 202535.4835.9235.1335.2335.232,632,313
Jan 8, 202535.9836.1034.5135.6835.684,398,440
Jan 7, 202535.3836.2735.2036.1936.193,410,539
Jan 6, 202535.3935.9834.9835.4035.403,226,600
Jan 3, 202537.1437.3935.3735.3935.395,261,940
Jan 2, 202537.5838.2836.6337.0337.034,964,548
Dec 31, 202439.4639.6037.6637.7037.706,175,038
Dec 30, 202441.5841.5839.2039.4039.408,389,007
Dec 27, 202441.0042.3040.5341.8041.809,264,825
Dec 26, 202440.5042.1140.2540.9040.909,881,372
Dec 25, 202440.4643.5239.8640.6640.6611,583,479
Dec 24, 202438.0540.9438.0540.8840.8811,275,919
Dec 23, 202439.6040.0237.6638.0038.008,008,967
Dec 20, 202439.0040.7138.5539.8839.8812,843,080
Dec 19, 202437.1545.1836.7740.0840.0815,978,101
Dec 18, 202437.2337.7936.9037.6537.653,322,000
Dec 17, 202437.0438.0836.8537.4337.434,270,000
Dec 16, 202436.5438.1036.4437.0137.013,515,049
Dec 13, 202437.5037.6936.6036.7136.713,232,340
Dec 12, 202437.9837.9937.2437.6837.683,033,554
Dec 11, 202437.5038.0237.0737.6737.674,306,380
Dec 10, 202437.6339.8037.4838.0038.008,071,797
Dec 9, 202437.2437.7336.8136.9836.983,135,045
Dec 6, 202437.8737.8736.5037.4037.406,032,854
Dec 5, 202435.6238.4035.5438.1538.157,823,727
Dec 4, 202436.0836.3435.4535.6935.691,806,226
Dec 3, 202436.1736.2035.6636.0436.041,693,161
Dec 2, 202435.8636.1935.4236.0236.022,532,425
Nov 29, 202434.9236.0234.8735.7035.702,261,623
Nov 28, 202435.6335.6734.8534.9534.952,245,083
Nov 27, 202434.9235.6934.2335.6335.632,289,047
Nov 26, 202435.2035.3634.7334.9234.921,432,520
Nov 25, 202434.8035.3934.5035.2735.272,304,309
Nov 22, 202436.4336.7734.6034.6534.652,775,847
Nov 21, 202436.6336.8636.2336.4636.462,101,723
Nov 20, 202436.7336.9436.3736.6936.692,007,906
Nov 19, 202436.0036.8735.8036.8536.852,157,273
Nov 18, 202436.3036.6935.5035.8035.802,207,855
Nov 15, 202436.8537.2936.1536.2936.291,657,498
Nov 14, 202437.9038.1036.7536.8536.851,808,168
Nov 13, 202437.4437.7836.9337.7137.711,698,877
Nov 12, 202438.3238.6037.2837.6237.622,730,571
Nov 11, 202437.9938.3337.6338.3238.322,847,187
Nov 8, 202438.0038.8537.8637.9737.973,951,073
Nov 7, 202436.8837.7136.6837.6837.683,234,058
Nov 6, 202437.4137.8036.7537.1437.143,250,452
Nov 5, 202436.3037.5636.1237.3437.343,595,093
Nov 4, 202435.5036.4935.3336.3836.382,136,441
Nov 1, 202436.0036.8035.5135.6035.602,997,378
Oct 31, 202435.8036.4335.3836.2936.292,507,121
Oct 30, 202436.0236.3735.5035.7635.762,948,029
Oct 29, 202437.0237.8536.2036.3236.323,622,704
Oct 28, 202436.5036.5836.0036.5036.502,574,486
Oct 25, 202436.0236.7835.9836.5036.502,476,279
Oct 24, 202436.5036.9535.9836.1136.112,491,757
Oct 23, 202436.9237.2036.4736.7836.784,159,724
Oct 22, 202436.1537.5535.6537.3537.355,223,866
Oct 21, 202435.9837.0035.5336.1436.145,338,800
Oct 18, 2024 0.50 Dividend
Oct 18, 202435.3537.3934.7036.1836.186,250,452
Oct 17, 202437.2537.3935.5036.1735.676,182,566
Oct 16, 202434.6937.2834.5037.2736.756,176,651
Oct 15, 202435.8036.1034.8034.8734.392,815,200
Oct 14, 202434.9336.2834.3436.1035.603,389,700
Oct 11, 202435.9736.1334.4534.8034.323,297,465
Oct 10, 202436.1837.3035.8036.1435.645,032,825
Oct 9, 202438.9538.9635.5035.5135.027,932,530
Oct 8, 202444.1544.8037.6740.9340.3610,904,638
Sep 30, 202435.1038.6634.6138.1037.576,893,085
Sep 27, 202433.0434.4432.9134.0733.602,848,463
Sep 26, 202431.3932.9731.3932.8832.432,830,230
Sep 25, 202432.3032.7931.4031.4331.001,827,087
Sep 24, 202430.8432.0530.6231.9831.541,444,502
Sep 23, 202431.1531.4430.5430.7530.32957,662
Sep 20, 202431.9731.9730.9231.2030.771,008,453
Sep 19, 202431.5232.4431.4231.9731.53901,700
Sep 18, 202431.4231.7731.2531.4731.03629,602
Sep 13, 202431.8032.2531.5731.6531.21477,442
Sep 12, 202432.1332.3331.8131.9631.52648,410
Sep 11, 202431.6932.2631.4632.1631.721,023,876
Sep 10, 202431.7731.8831.0231.7231.28836,242
Sep 9, 202431.8032.2731.4531.6831.24812,856
Sep 6, 202432.2832.4931.8031.8631.42576,179
Sep 5, 202431.9932.6731.7032.2831.83850,062
Sep 4, 202431.6332.3031.4131.8731.43845,238
Sep 3, 202430.9232.0730.4131.8731.431,551,682
Sep 2, 202431.5031.8830.5730.6230.201,269,502
Aug 30, 202431.3932.0830.5631.6431.202,097,309
Aug 29, 202429.6630.7729.6630.6030.18885,927
Aug 28, 202429.3029.9229.2429.8329.42623,739
Aug 27, 202429.2429.3729.0129.2528.85417,820
Aug 26, 202429.0029.3528.7729.2428.84487,852
Aug 23, 202428.8229.2028.7029.0028.60471,224
Aug 22, 202429.0029.2528.7128.8128.41627,121
Aug 21, 202429.2029.5528.7129.0328.631,145,749
Aug 20, 202430.0530.4829.2329.4028.991,095,199
Aug 19, 202429.7030.0829.5929.7229.31470,190
Aug 16, 202430.4930.5329.7029.7029.29792,345
Aug 15, 202430.3430.8230.0330.3329.91898,363
Aug 14, 202430.9030.9030.2430.3429.92660,840
Aug 13, 202430.8030.8530.2130.8530.42778,224
Aug 12, 202430.1930.4829.9830.3229.90335,865
Aug 9, 202430.6730.9030.0930.1129.69536,978
Aug 8, 202430.1230.5829.8030.5230.10787,616
Aug 7, 202430.3330.4829.8830.1629.741,196,093
Aug 6, 202430.4930.8730.1530.5330.11655,145
Aug 5, 202430.5031.0730.2030.2529.831,334,415
Aug 2, 202430.9831.2530.5030.6530.23852,705
Aug 1, 202431.8131.9831.0231.0630.631,233,139
Jul 31, 202430.5831.8630.4331.7631.321,199,545
Jul 30, 202430.5930.8830.0030.7330.31750,989
Jul 29, 202431.4531.4530.5330.5530.13937,660
Jul 26, 202430.2131.6629.9531.4531.021,982,535
Jul 25, 202429.8030.4829.5130.2929.871,288,529
Jul 24, 202430.2630.4629.7029.8329.421,035,769
Jul 23, 202431.8031.8030.2030.2129.79971,763
Jul 22, 202431.5531.7531.3231.5131.07557,860
Jul 19, 202431.8132.1431.5031.6031.16849,800
Jul 18, 202431.6932.2031.4032.0231.58777,243
Jul 17, 202431.9832.2931.4031.6831.241,063,987
Jul 16, 202432.7032.7631.8931.9831.541,020,608
Jul 15, 202432.7033.1232.6032.9332.47486,945
Jul 12, 202433.1933.2932.8632.9932.53372,500
Jul 11, 202433.3033.7532.8133.1932.73765,930
Jul 10, 202432.7033.4132.6033.0032.54653,612
Jul 9, 202432.5833.1031.9732.8632.41810,643
Jul 8, 202432.7332.9232.2532.5932.14667,432
Jul 5, 202432.4032.9431.9032.7932.34934,537
Jul 4, 202433.0333.4632.5432.6332.18725,995
Jul 3, 202433.2733.5733.0033.1832.72513,427
Jul 2, 202433.1033.5533.1033.3332.87863,100
Jul 1, 202433.7433.9832.7233.3132.851,172,417
Jun 28, 202433.2334.1432.9133.8133.34985,775
Jun 27, 202434.0834.2033.0833.2232.76925,841
Jun 26, 202433.4734.1833.0834.1333.66648,753
Jun 25, 202433.0833.7133.0533.4733.01784,011
Jun 24, 202433.5833.6932.7033.0832.621,358,840
Jun 21, 2024 0.50 Dividend
Jun 21, 202433.8834.2433.6933.8233.35764,105
Jun 20, 202434.8635.2334.4434.4933.52727,005
Jun 19, 202436.4736.5135.1835.2634.271,089,232
Jun 18, 202436.0936.4735.8036.4735.44917,092
Jun 17, 202435.6036.0935.5535.9034.89633,948
Jun 14, 202435.7536.1435.6535.9934.98743,675
Jun 13, 202435.6936.2035.4136.0034.99927,600
Jun 12, 202435.9836.1035.6135.6934.69559,400
Jun 11, 202435.6036.1435.2836.1135.09984,900
Jun 7, 202436.1636.2035.5135.9034.89673,882
Jun 6, 202436.4336.8135.7635.9834.97959,640
Jun 5, 202436.7037.0636.4236.4335.41729,106
Jun 4, 202436.6636.9836.2036.8835.84924,000
Jun 3, 202436.5037.3536.2636.6635.631,920,187
May 31, 202435.8836.6935.8736.5035.471,407,167
May 30, 202435.7536.1435.2435.7534.741,517,855
May 29, 202435.7036.4335.3035.5034.501,564,587
May 28, 202436.1736.5035.7835.8634.851,357,318
May 27, 202435.7536.3635.5436.2435.221,403,900
May 24, 202435.7536.1635.3935.7334.731,229,200
May 23, 202435.9236.1035.3835.5534.551,164,880
May 22, 202435.9036.5535.6835.9234.911,528,602
May 21, 202436.1936.4135.9336.1435.121,157,708
May 20, 202436.4336.9036.2036.3835.361,784,300
May 17, 202436.6636.7035.9036.4035.381,375,231
May 16, 202436.8737.0736.0636.4635.431,819,190
May 15, 202436.8738.0536.6336.7035.671,937,016
May 14, 202436.4037.3635.9237.0836.042,748,050
May 13, 202435.3636.7534.9036.5535.522,403,377
May 10, 202435.7035.9635.0035.4734.471,991,400
May 9, 202434.6536.3734.6535.7934.782,690,787
May 8, 202435.6835.6834.6934.7133.731,118,754
May 7, 202435.3135.9035.0235.4134.411,083,080
May 6, 202435.7635.9435.2235.3634.371,512,496
Apr 30, 202435.0135.7035.0035.3234.331,536,275
Apr 29, 202434.6035.5534.1035.2734.282,463,156
Apr 26, 202433.8534.8033.4334.6033.632,643,433
Apr 25, 202432.3834.1032.3233.9232.973,426,504
Apr 24, 202431.3431.6930.8231.6230.731,189,473
Apr 23, 202432.5832.7031.0131.3430.462,461,754
Apr 22, 202431.7132.9331.6632.5931.672,427,957
Apr 19, 202431.4432.1031.4431.8030.91939,193
Apr 18, 202431.4132.0030.9331.6130.721,691,902
Apr 17, 202430.6031.4930.5431.4830.591,145,302
Apr 16, 202431.2031.2930.1030.2229.371,431,895
Apr 15, 202430.7731.8230.4831.3430.461,646,590
Apr 12, 202431.0931.5530.8530.9730.101,064,610
Apr 11, 202430.7231.5030.3431.1030.231,427,440
Apr 10, 202431.6231.6730.4330.5429.681,532,482
Apr 9, 202431.3331.7031.1131.7030.811,108,758
Apr 8, 202432.9032.9031.2131.3230.441,860,645
Apr 3, 202433.3333.5332.8032.9131.98794,175
Apr 2, 202433.5933.5932.9033.1632.23733,218
Apr 1, 202433.1033.6432.9033.4932.551,020,000
Mar 29, 202432.6332.6332.0032.8331.91614,676
Mar 28, 202432.2133.0432.0532.6031.68841,280
Mar 27, 202432.9732.9732.1932.1931.28744,500
Mar 26, 202432.7133.1032.6432.8531.93861,360
Mar 25, 202433.5633.6932.7032.7631.84952,800
Mar 22, 202434.3934.7033.3333.4432.501,137,768
Mar 21, 202434.8934.9934.1334.3733.401,203,616
Mar 20, 202434.6735.0434.5034.7833.801,083,040
Mar 19, 202435.3235.4734.6534.7433.76973,121
Mar 18, 202434.8835.4534.3535.4534.451,373,799
Mar 15, 202435.0435.1734.1534.5033.531,411,100
Mar 14, 202434.8635.4734.4735.0134.031,649,300
Mar 13, 202434.8035.0534.2234.8633.881,033,841
Mar 12, 202434.2634.5534.0134.4033.431,266,650
Mar 11, 202433.9134.2633.4534.2633.301,492,869
Mar 8, 202433.3333.9933.2533.9132.961,072,721
Mar 7, 202433.1834.3533.1833.4132.471,697,500
Mar 6, 202432.6633.5332.4133.0832.151,426,285
Mar 5, 202433.2033.2032.4932.7731.851,343,600
Mar 4, 202433.4633.9832.8333.3232.381,520,585
Mar 1, 202433.2133.6033.0133.4732.531,134,517
Feb 29, 202431.9733.3031.8033.2932.351,511,270
Feb 28, 202433.5833.8632.0532.0531.152,260,300
Feb 27, 202433.0133.7032.6133.5832.641,736,300
Feb 26, 202433.0533.9932.8033.5532.612,050,980
Feb 23, 202433.0333.2732.1533.0332.101,223,070
Feb 22, 202432.8333.2732.5632.9932.06740,300
Feb 21, 202432.7333.9632.3833.0032.071,055,100
Feb 20, 202433.0033.2732.4732.8931.97878,100
Feb 19, 202434.6034.8132.6633.3332.392,080,387
Feb 8, 202433.4735.6633.4734.4333.462,453,776
Feb 7, 202432.5234.3332.5234.0433.082,146,439
Feb 6, 202430.0633.4530.0632.9632.033,166,719
Feb 5, 202429.4832.9729.1330.4029.551,579,187
Feb 2, 202431.0031.2829.0330.1329.281,176,159
Feb 1, 202431.4832.3230.6730.9830.111,091,900
Jan 31, 202432.5132.9431.5031.6930.80637,280
Jan 30, 202433.7033.7232.8132.8531.93385,170
Jan 29, 202434.3934.4433.4233.5432.60617,981
Jan 26, 202434.9035.0134.0834.1033.14646,981
Jan 25, 202434.0935.0833.8634.9934.01499,800
Jan 24, 202433.9534.2432.8834.2433.28474,700
Jan 23, 202433.3133.9432.8033.8032.85643,700
Jan 22, 202434.6834.6832.7833.7532.80848,498
Jan 19, 202434.8834.9734.4034.6833.70398,900
Jan 18, 202435.2135.8334.0134.8833.90961,710
Jan 17, 202436.3036.3035.4335.4334.43626,918
Jan 16, 202436.4436.5335.8336.2035.18860,700
Jan 15, 202436.8037.0036.3636.4235.40776,980

Related Tickers

002011.SZ Zhejiang Dun'an Artificial Environment Co., Ltd
10.57
+2.13%
 
002255.SZ Suzhou Hailu Heavy Industry Co.,Ltd
6.15
+5.85%
 
002438.SZ Jiangsu Shentong Valve Co., Ltd.
12.40
+3.77%
 
000777.SZ SUFA Technology Industry Co., Ltd., CNNC
19.88
+10.02%
 
7013.T IHI Corporation
8,275.00
+1.48%
 
1072.HK DONGFANG ELEC
9.110
+2.36%
 
2727.HK Shanghai Electric Group Co., Ltd.
2.620
+4.38%
 
7011.T Mitsubishi Heavy Industries, Ltd.
2,100.00
-3.09%
 
ATS ATS Corporation
26.49
-1.16%
 
TPIC TPI Composites, Inc.
1.4700
+2.08%