Sinoseal Holding

中密控股 SZ300470 Forward-adjusted GEM

27.14 +0.12 (+0.44%)

Sectors

ThemeFluorine Chemical Concept +0.03% ThemeCoal Chemical Concept +0.54% IndustryGeneral Machinery -1.06% RegionSichuan +0.12%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

27.04

High

27.20

Low

26.97

Prev close

27.02

Amplitude

0.85%

Volume

828.8K

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

27.36

MA10

27.47

MA20

27.54

MA60

28.38

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	27.04	27.20	26.97	27.14	829K
2	2026-09-29	27.07	27.27	26.94	27.02	964K
3	2026-09-28	27.60	27.60	27.01	27.06	1M
4	2026-09-24	27.78	27.98	27.54	27.62	979K
5	2026-09-23	27.74	28.08	27.70	27.95	1M
6	2026-09-22	27.76	27.87	27.64	27.86	2M
7	2026-09-21	27.84	27.87	27.67	27.78	1M
8	2026-09-18	27.17	28.28	27.17	27.86	3M
9	2026-09-17	27.28	27.30	27.00	27.09	1M
10	2026-09-16	27.07	27.35	26.92	27.30	932K
11	2026-09-15	27.01	27.26	27.01	27.16	555K
12	2026-09-14	27.01	27.29	27.01	27.14	546K

52W

Data range

26.89 1.8% 40.50

High/low over the last 250 trading days, and where the price sits.

← Stocks