Stock listing
Shenzhen:300470 Sinoseal Holding Co., Ltd. (中密控股) 股价
Follow Sinoseal Holding Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300470
¥27.96 CNY +0.39 (+1.4%)
Close on Nov 2, 2026
- Day range
- ¥27.35 – ¥27.99 CNYNov 2, 2026
- Volume
- 2.88M sharesNov 2, 2026
- Market cap
- ¥5.81B CNYAt the close on Nov 2, 2026 · price × 207.9M shares outstanding
- 52-week range
- ¥26.00 – ¥41.00 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥48.71M CNYMedian day 1.53M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300470 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥27.96 | +0.39 | +1.4% | ¥27.50 | ¥27.99 | ¥27.35 | 2,877,308 | |
| ¥27.57 | -0.08 | -0.3% | ¥27.39 | ¥27.90 | ¥27.30 | 2,775,300 | |
| ¥27.65 | +0.14 | +0.5% | ¥27.51 | ¥27.72 | ¥27.20 | 2,270,100 | |
| ¥27.51 | +0.46 | +1.7% | ¥27.05 | ¥27.90 | ¥27.05 | 2,887,800 | |
| ¥27.05 | -0.45 | -1.6% | ¥27.38 | ¥27.68 | ¥27.01 | 1,622,900 | |
| ¥27.50 | -0.04 | -0.1% | ¥27.35 | ¥27.95 | ¥27.25 | 3,157,400 | |
| ¥27.54 | +1.46 | +5.6% | ¥27.38 | ¥27.60 | ¥26.66 | 5,283,041 | |
| ¥26.08 | -0.47 | -1.8% | ¥26.55 | ¥26.57 | ¥26.05 | 1,374,469 | |
| ¥26.55 | -0.35 | -1.3% | ¥27.00 | ¥27.00 | ¥26.50 | 894,300 | |
| ¥26.90 | -0.27 | -1.0% | ¥27.10 | ¥27.28 | ¥26.73 | 984,869 | |
| ¥27.17 | +0.60 | +2.3% | ¥26.45 | ¥27.25 | ¥26.33 | 1,788,300 | |
| ¥26.57 | +0.45 | +1.7% | ¥26.28 | ¥26.84 | ¥26.09 | 1,471,300 | |
| ¥26.12 | -0.62 | -2.3% | ¥26.50 | ¥26.50 | ¥26.00 | 1,470,442 | |
| ¥26.74 | -0.33 | -1.2% | ¥27.05 | ¥27.11 | ¥26.69 | 984,600 | |
| ¥27.07 | -0.72 | -2.6% | ¥27.17 | ¥27.33 | ¥26.86 | 1,582,300 | |
| ¥27.79 | +0.23 | +0.8% | ¥27.60 | ¥28.05 | ¥27.57 | 1,983,900 | |
| ¥27.56 | +0.31 | +1.1% | ¥27.31 | ¥27.62 | ¥27.07 | 1,420,000 | |
| ¥27.25 | +0.11 | +0.4% | ¥27.15 | ¥27.49 | ¥27.10 | 894,200 | |
| ¥27.14 | +0.12 | +0.4% | ¥27.04 | ¥27.20 | ¥26.97 | 828,800 | |
| ¥27.02 | -0.04 | -0.1% | ¥27.07 | ¥27.27 | ¥26.94 | 964,038 | |
| ¥27.06 | -0.56 | -2.0% | ¥27.60 | ¥27.60 | ¥27.01 | 1,173,858 | |
| ¥27.62 | -0.33 | -1.2% | ¥27.78 | ¥27.98 | ¥27.54 | 978,700 | |
| ¥27.95 | +0.09 | +0.3% | ¥27.74 | ¥28.08 | ¥27.70 | 1,022,400 | |
| ¥27.86 | +0.08 | +0.3% | ¥27.76 | ¥27.87 | ¥27.64 | 1,551,800 | |
| ¥27.78 | -0.08 | -0.3% | ¥27.84 | ¥27.87 | ¥27.67 | 1,194,158 | |
| ¥27.86 | +0.77 | +2.8% | ¥27.17 | ¥28.28 | ¥27.17 | 2,684,586 | |
| ¥27.09 | -0.21 | -0.8% | ¥27.28 | ¥27.30 | ¥27.00 | 1,048,400 | |
| ¥27.30 | +0.14 | +0.5% | ¥27.07 | ¥27.35 | ¥26.92 | 931,658 | |
| ¥27.16 | +0.02 | +0.1% | ¥27.01 | ¥27.26 | ¥27.01 | 555,400 | |
| ¥27.14 | -0.05 | -0.2% | ¥27.01 | ¥27.29 | ¥27.01 | 546,300 | |
| ¥27.19 | -0.23 | -0.8% | ¥27.27 | ¥27.31 | ¥27.00 | 1,452,530 | |
| ¥27.42 | -0.54 | -1.9% | ¥27.85 | ¥27.90 | ¥27.42 | 1,271,200 | |
| ¥27.96 | -0.02 | -0.1% | ¥27.90 | ¥28.05 | ¥27.76 | 1,013,800 | |
| ¥27.98 | -0.06 | -0.2% | ¥27.90 | ¥28.09 | ¥27.84 | 1,246,100 | |
| ¥28.04 | +0.09 | +0.3% | ¥27.95 | ¥28.15 | ¥27.72 | 1,169,500 | |
| ¥27.95 | +0.28 | +1.0% | ¥27.67 | ¥28.23 | ¥27.67 | 1,675,539 | |
| ¥27.67 | -0.01 | 0.0% | ¥27.88 | ¥27.88 | ¥27.53 | 1,339,798 | |
| ¥27.68 | -0.44 | -1.6% | ¥28.00 | ¥28.07 | ¥27.63 | 1,715,668 | |
| ¥28.12 | +0.03 | +0.1% | ¥28.13 | ¥28.22 | ¥27.98 | 1,629,600 | |
| ¥28.09 | +0.12 | +0.4% | ¥27.92 | ¥28.13 | ¥27.80 | 1,550,100 | |
| ¥27.97 | +0.26 | +0.9% | ¥27.54 | ¥28.27 | ¥27.54 | 2,255,399 | |
| ¥27.71 | -0.01 | 0.0% | ¥27.72 | ¥27.77 | ¥27.35 | 1,702,730 | |
| ¥27.72 | +0.06 | +0.2% | ¥27.60 | ¥27.81 | ¥27.39 | 1,856,000 | |
| ¥27.66 | -0.64 | -2.3% | ¥27.71 | ¥27.98 | ¥26.89 | 5,402,421 | |
| ¥28.30 | +0.16 | +0.6% | ¥28.25 | ¥28.47 | ¥28.02 | 1,791,000 | |
| ¥28.14 | -0.03 | -0.1% | ¥28.10 | ¥28.17 | ¥27.89 | 794,167 | |
| ¥28.17 | +0.33 | +1.2% | ¥27.99 | ¥28.24 | ¥27.86 | 1,177,100 | |
| ¥27.84 | -0.74 | -2.6% | ¥28.43 | ¥28.44 | ¥27.76 | 2,315,928 | |
| ¥28.58 | +0.11 | +0.4% | ¥28.59 | ¥28.60 | ¥28.27 | 1,512,100 | |
| ¥28.47 | +0.06 | +0.2% | ¥28.28 | ¥28.50 | ¥28.00 | 2,067,400 | |
| ¥28.41 | -0.22 | -0.8% | ¥28.82 | ¥28.82 | ¥28.23 | 2,547,600 | |
| ¥28.63 | -0.80 | -2.7% | ¥29.43 | ¥29.55 | ¥28.50 | 2,994,900 | |
| ¥29.43 | -0.15 | -0.5% | ¥29.64 | ¥29.75 | ¥29.39 | 1,554,244 | |
| ¥29.58 | -0.32 | -1.1% | ¥29.87 | ¥29.88 | ¥29.49 | 1,395,500 | |
| ¥29.90 | +0.37 | +1.3% | ¥29.38 | ¥29.92 | ¥29.30 | 1,248,800 | |
| ¥29.53 | +0.09 | +0.3% | ¥29.35 | ¥29.55 | ¥29.22 | 1,261,228 | |
| ¥29.44 | -0.49 | -1.6% | ¥29.91 | ¥30.03 | ¥29.23 | 2,211,400 | |
| ¥29.93 | -0.27 | -0.9% | ¥30.05 | ¥30.16 | ¥29.78 | 2,155,300 | |
| ¥30.20 | -0.25 | -0.8% | ¥30.40 | ¥30.46 | ¥30.06 | 2,264,000 | |
| ¥30.45 | +0.72 | +2.4% | ¥30.20 | ¥30.80 | ¥29.95 | 2,748,660 |
- Ticker
- Shenzhen:300470
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Aug 24, 2026
Net profit fell 28.07% year-over-year as revenue and margins declined amid global competition
Latest news
Net profit fell 28.07% year-over-year as revenue and margins declined amid global competition
Aug 24, 2026
Closed ¥27.66 (-2.3%) on Aug 25, 2026
Sinoseal Holding Co., Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Aug 24, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Sinoseal Holding Co., Ltd.