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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	21.8	20.65	20.65	22	20.2	64.17M
September 03, 2025	22.3	21.73	21.73	22.43	21.62	56M
September 02, 2025	22.21	22.43	22.43	22.79	21.15	108.82M
September 01, 2025	23.4	22.32	22.32	23.6	22.25	93.61M
August 29, 2025	24.19	23.21	23.21	24.27	22.84	78.91M
August 28, 2025	22.6	23.45	23.45	23.49	22.57	84.2M
August 27, 2025	23	22.7	22.7	24.27	22.66	119.57M
August 26, 2025	22.47	22.64	22.64	22.89	22.33	64.86M
August 25, 2025	22.42	22.46	22.46	22.98	22.22	85.33M
August 22, 2025	21.67	22.15	22.15	22.5	21.66	76.48M
August 21, 2025	23	21.76	21.76	23	21.61	108.5M
August 20, 2025	22.14	23.06	23.06	23.16	21.65	129.38M
August 19, 2025	22.08	21.94	21.94	22.86	20.9	176.83M
August 18, 2025	20.2	21.53	21.53	21.53	20.2	90.89M
August 15, 2025	18.99	19.57	19.57	19.58	18.99	66.95M
August 14, 2025	19.41	18.95	18.95	19.53	18.69	67.27M
August 13, 2025	18.78	19.2	19.2	19.39	18.58	81.24M
August 12, 2025	18.58	18.65	18.65	18.85	18.45	43.26M
August 11, 2025	18.52	18.48	18.48	18.64	18.45	33.77M
August 08, 2025	18.71	18.43	18.43	18.74	18.38	35.52M

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