Anhui Zhongding Sealing Parts Co., Ltd. - 000887.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	21.32	21.6	21.6	21.63	21.12	26.45M
December 04, 2025	20.52	21.4	21.4	21.77	20.52	42.28M
December 03, 2025	21.15	20.81	20.81	21.34	20.72	19.08M
December 02, 2025	21.24	20.9	20.9	21.32	20.81	18.62M
December 01, 2025	21.1	21.32	21.32	21.46	21.06	29.97M
November 28, 2025	20.52	20.83	20.83	20.95	20.44	16.08M
November 27, 2025	20.88	20.68	20.68	21.14	20.65	19.23M
November 26, 2025	20.78	20.9	20.9	21.11	20.7	22.68M
November 25, 2025	20.49	20.85	20.85	21.17	20.49	33.18M
November 24, 2025	20.32	20.22	20.22	20.4	19.94	28.18M
November 21, 2025	20.14	19.91	19.91	20.33	19.75	30.3M
November 20, 2025	20.85	20.33	20.33	20.89	20.25	19.14M
November 19, 2025	20.74	20.67	20.67	20.89	20.45	15.29M
November 18, 2025	20.8	20.78	20.78	20.99	20.67	19.67M
November 17, 2025	20.8	20.66	20.66	20.92	20.56	21.58M
November 14, 2025	21.2	20.96	20.96	21.4	20.96	22.54M
November 13, 2025	21.32	21.47	21.47	21.72	21.23	18.75M
November 12, 2025	21.66	21.33	21.33	21.7	21.12	20.72M
November 11, 2025	22.05	21.72	21.72	22.44	21.62	24.24M
November 10, 2025	22.18	21.81	21.81	22.37	21.62	26.99M
November 07, 2025	22.6	22.26	22.26	22.6	22.07	27.65M
November 06, 2025	21.95	22.65	22.65	22.83	21.91	36.94M
November 05, 2025	21.3	21.89	21.89	22.03	21.25	21.11M
November 04, 2025	22.33	21.71	21.71	22.33	21.61	32.12M
November 03, 2025	22.8	22.38	22.38	22.8	22	35.32M
October 31, 2025	22.6	22.91	22.91	23.21	22.52	39.19M
October 30, 2025	23.18	22.51	22.51	23.3	22.46	48.46M
October 29, 2025	22.19	22.88	22.88	22.88	22.05	46.21M
October 28, 2025	22.05	22.2	22.2	22.45	21.92	37.31M
October 27, 2025	22.26	22.04	22.04	22.39	21.83	34.33M
October 24, 2025	21.62	21.87	21.87	22.06	21.61	29.57M
October 23, 2025	21.97	21.47	21.47	21.97	21.08	25.01M
October 22, 2025	21.78	21.7	21.7	22.15	21.61	23.68M
October 21, 2025	21.77	21.93	21.93	22.05	21.46	33.8M
October 20, 2025	21.47	21.57	21.57	21.84	21.37	31.45M
October 17, 2025	21.97	21.02	21.02	22.03	20.91	40.06M
October 16, 2025	22.22	21.97	21.97	22.35	21.79	33.83M
October 15, 2025	21.81	22.64	22.64	22.65	21.36	59.93M
October 14, 2025	23.4	21.65	21.65	23.55	21.54	71.51M
October 13, 2025	22.98	23.13	23.13	23.43	22.5	65.27M
October 10, 2025	24.96	24.44	24.44	25.78	24.28	58.54M
October 09, 2025	24.8	24.83	24.83	25.2	24.28	52.44M
September 30, 2025	25.8	24.86	24.86	25.83	24.77	55.16M
September 29, 2025	25.16	25.63	25.63	25.85	24.93	55.86M
September 26, 2025	25.45	24.79	24.79	25.83	24.77	59.6M
September 25, 2025	25.33	25.52	25.52	26.25	25.33	78.56M
September 24, 2025	25	25.22	25.22	25.55	24.6	60.35M
September 23, 2025	25.5	25.28	25.28	25.77	24.58	83.73M
September 22, 2025	24.32	25.39	25.39	25.86	24.13	90.49M
September 19, 2025	24.81	23.96	23.96	25.07	23.8	102.69M
September 18, 2025	26.3	25.05	25.05	26.56	24.6	149.95M
September 17, 2025	24.5	26.17	26.17	26.68	24.36	131.58M
September 16, 2025	22.7	24.5	24.5	24.87	22.7	141.24M
September 15, 2025	22.59	22.61	22.61	23.12	22.46	57.67M
September 12, 2025	22.85	22.55	22.55	23.14	22.48	55.92M
September 11, 2025	22.1	22.94	22.94	22.94	21.89	67.7M
September 10, 2025	22.22	22	22	22.62	21.8	41.95M
September 09, 2025	22.31	22.27	22.27	22.62	21.93	49.67M
September 08, 2025	21.45	22.31	22.31	22.6	21.33	71.56M
September 05, 2025	20.69	21.25	21.25	21.28	20.58	41.82M

Anhui Zhongding Sealing Parts Co., Ltd. (000887.SZ) SHZ