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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	18.9	18.69	18.69	19.05	18.61	48.91M
August 06, 2025	18.5	18.89	18.89	19.08	18.41	72.74M
August 05, 2025	18.7	18.49	18.49	18.77	18.37	53.04M
August 04, 2025	18.01	18.51	18.51	18.51	17.84	71.15M
August 01, 2025	17.75	17.9	17.9	18.48	17.72	63.62M
July 31, 2025	17.36	17.59	17.59	18.08	17.33	52.58M
July 30, 2025	17.79	17.42	17.42	17.79	17.31	33.91M
July 29, 2025	17.77	17.84	17.84	17.87	17.55	29.47M
July 28, 2025	17.8	17.76	17.76	18	17.68	32.94M
July 25, 2025	18.14	17.71	17.71	18.28	17.43	73.13M
July 24, 2025	17.88	18.16	18.16	18.43	17.88	39.56M
July 23, 2025	18.6	17.97	17.97	18.62	17.97	54.95M
July 22, 2025	18.73	18.63	18.63	18.73	18.41	37.42M
July 21, 2025	18.26	18.73	18.73	18.74	18.07	59.76M
July 18, 2025	18.2	18.01	18.01	18.23	17.8	38.29M
July 17, 2025	17.84	18.15	18.15	18.27	17.62	55.89M
July 16, 2025	17.2	17.76	17.76	17.92	17.2	64.42M
July 15, 2025	17.25	17.26	17.26	17.36	16.94	26.84M
July 14, 2025	16.98	17.27	17.27	17.39	16.91	34.45M
July 11, 2025	16.87	16.96	16.96	17.13	16.83	24.18M
July 10, 2025	17	16.95	16.95	17.02	16.79	24.95M
July 09, 2025	17.34	17.13	17.13	17.47	17.02	28.93M
July 08, 2025	16.86	17.27	17.27	17.35	16.79	34.15M
July 07, 2025	17.07	16.92	16.92	17.1	16.86	20.23M
July 04, 2025	17.24	17.17	17.17	17.25	16.98	28.73M
July 03, 2025	17.31	17.33	17.33	17.39	17.11	26.29M
July 02, 2025	17.5	17.35	17.35	17.5	17.2	25.44M
July 01, 2025	17.55	17.61	17.61	17.62	17.28	31.27M
June 30, 2025	17.66	17.59	17.59	17.66	17.39	37.4M
June 27, 2025	17.43	17.6	17.6	17.6	17.17	38.19M
June 26, 2025	17.4	17.45	17.3	17.79	17.24	39.52M
June 25, 2025	17.07	17.38	17.23	17.43	17.07	41.51M
June 24, 2025	16.5	17.02	16.87	17.04	16.49	45.02M
June 23, 2025	16.17	16.36	16.22	16.46	16.12	24.56M
June 20, 2025	16.56	16.32	16.32	16.72	16.29	23.96M
June 19, 2025	16.65	16.65	16.65	17.09	16.58	40.49M
June 18, 2025	16.6	16.72	16.72	16.74	16.47	22.05M

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