Yantai Ishikawa Sealing Technology Co., Ltd. (301020.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
301020.SZ Historical Return
If you invested ¥1000 in Yantai Ishikawa Sealing Technology Co.,Ltd. (301020.SZ) since IPO date, it would be worth ¥647.23 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥705.11, while ¥1000 invested 1 year ago would be worth ¥901.94. This corresponds to total returns of -35.28%, -29.49%, -9.81%, respectively, with annualized returns of -7.89%, -6.75%, -9.81%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
301020.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2026 | 20.07 | 20.91 | 20.91 | 21.02 | 20.07 | 1.51M |
| October 19, 2026 | 20.7 | 20.4 | 20.4 | 20.73 | 19.79 | 1.77M |
| October 16, 2026 | 20.1 | 20.5 | 20.5 | 21.01 | 19.97 | 2.88M |
| October 15, 2026 | 20.58 | 19.75 | 19.75 | 20.64 | 19.7 | 2.43M |
| October 14, 2026 | 21.88 | 20.84 | 20.84 | 21.9 | 20.78 | 1.9M |
| October 13, 2026 | 21.27 | 21.9 | 21.9 | 22.1 | 20.8 | 2.71M |
| October 12, 2026 | 22.11 | 21.49 | 21.49 | 22.14 | 21.4 | 1.85M |
| October 09, 2026 | 22.11 | 22.02 | 22.02 | 22.21 | 21 | 3.87M |
| October 08, 2026 | 22.08 | 22.24 | 22.24 | 22.6 | 21.94 | 3.35M |
| September 30, 2026 | 22.17 | 22.08 | 22.08 | 22.39 | 22.04 | 3.01M |
| September 29, 2026 | 22.5 | 22.17 | 22.17 | 22.55 | 21.96 | 5.67M |
| September 28, 2026 | 23.89 | 22.63 | 22.63 | 24 | 22.53 | 6.98M |
| September 24, 2026 | 23.12 | 24.54 | 24.54 | 24.55 | 22.77 | 7.13M |
| September 23, 2026 | 21.18 | 23.35 | 23.35 | 23.47 | 21.18 | 4.83M |
| September 22, 2026 | 21.18 | 22.25 | 22.25 | 22.48 | 21.18 | 3.11M |
| September 21, 2026 | 21.4 | 22.01 | 22.01 | 22.19 | 21.4 | 2.97M |
| September 18, 2026 | 21.18 | 21.2 | 21.2 | 21.38 | 20.88 | 2.15M |
| September 17, 2026 | 20.33 | 21.02 | 21.02 | 21.2 | 20.33 | 1.84M |
| September 16, 2026 | 20.48 | 20.97 | 20.97 | 20.98 | 20.39 | 2.2M |
| September 15, 2026 | 20.33 | 20.54 | 20.54 | 21.18 | 20.33 | 3.1M |
| September 11, 2026 | 20.33 | 20.68 | 20.68 | 20.77 | 20.11 | 4.3M |
| September 10, 2026 | 21.41 | 20.91 | 20.91 | 22.26 | 20.8 | 8.67M |
| September 09, 2026 | 23.01 | 22.89 | 22.89 | 24.99 | 22.7 | 9.51M |
| September 08, 2026 | 20.99 | 21.3 | 21.3 | 21.45 | 20.83 | 1.6M |
| September 07, 2026 | 21.1 | 21.05 | 21.05 | 21.32 | 20.91 | 1.22M |
| September 04, 2026 | 21.41 | 20.97 | 20.97 | 21.58 | 20.81 | 1.63M |
| September 03, 2026 | 21.68 | 21.15 | 21.15 | 21.86 | 21.09 | 1.86M |
| September 02, 2026 | 21.67 | 21.56 | 21.56 | 21.85 | 21.22 | 1.38M |
| September 01, 2026 | 21.58 | 21.77 | 21.77 | 21.83 | 21.46 | 1.58M |
| August 31, 2026 | 21.47 | 21.64 | 21.64 | 21.71 | 21.1 | 1.76M |
| August 28, 2026 | 21.41 | 21.21 | 21.21 | 21.45 | 21.02 | 1.65M |
| August 27, 2026 | 20.68 | 21.31 | 21.31 | 21.66 | 20.64 | 2.29M |
| August 26, 2026 | 20.59 | 20.77 | 20.77 | 21.17 | 20.59 | 1.58M |
| August 25, 2026 | 20.13 | 20.89 | 20.89 | 21.22 | 20.13 | 2.58M |
| August 24, 2026 | 20.58 | 20.2 | 20.2 | 20.58 | 19.8 | 1.37M |
| August 21, 2026 | 20.21 | 20.4 | 20.4 | 20.58 | 20.08 | 1.17M |
| August 20, 2026 | 20.42 | 20.41 | 20.41 | 21.05 | 20.4 | 1.39M |
| August 19, 2026 | 21.02 | 20.38 | 20.38 | 21.2 | 20.28 | 2.31M |
| August 18, 2026 | 21.47 | 21.34 | 21.34 | 21.47 | 21.01 | 1.19M |
| August 17, 2026 | 21.32 | 21.35 | 21.35 | 21.78 | 20.66 | 2.22M |
| August 14, 2026 | 20.64 | 21.05 | 21.05 | 21.05 | 20.41 | 2.13M |
| August 13, 2026 | 21.24 | 20.6 | 20.6 | 21.4 | 20.56 | 2.47M |
| August 12, 2026 | 20.89 | 21.3 | 21.3 | 21.35 | 20.8 | 1.57M |
| August 11, 2026 | 20.88 | 20.93 | 20.93 | 21.06 | 20.53 | 1.83M |
| August 10, 2026 | 20.38 | 20.86 | 20.86 | 20.89 | 20.27 | 2.01M |
| August 07, 2026 | 20.88 | 20.4 | 20.4 | 21.22 | 20.1 | 2.56M |
| August 06, 2026 | 20.46 | 21 | 21 | 21.04 | 20.36 | 2.38M |
| August 05, 2026 | 20.43 | 20.66 | 20.66 | 21.2 | 19.71 | 4.13M |
| August 04, 2026 | 19.5 | 20.42 | 20.42 | 20.53 | 19.04 | 5.09M |
| August 03, 2026 | 18.28 | 19.41 | 19.41 | 19.86 | 18.2 | 4.51M |
| July 31, 2026 | 18.12 | 18.27 | 18.27 | 18.56 | 18.12 | 2.14M |
| July 30, 2026 | 18.28 | 17.85 | 17.85 | 18.42 | 17.69 | 2.41M |
| July 29, 2026 | 17.97 | 18.28 | 18.28 | 18.33 | 17.74 | 2.37M |
| July 28, 2026 | 17.83 | 17.97 | 17.97 | 18.59 | 17.66 | 2.35M |
| July 27, 2026 | 17.1 | 17.98 | 17.98 | 18.08 | 17.09 | 2.15M |
| July 23, 2026 | 16.89 | 17.7 | 17.7 | 17.73 | 16.83 | 2.06M |
| July 22, 2026 | 17.13 | 16.91 | 16.91 | 17.45 | 16.81 | 2.73M |
| July 21, 2026 | 16.75 | 17.12 | 17.12 | 17.17 | 15.46 | 4.67M |
| July 20, 2026 | 17.72 | 16.57 | 16.57 | 18.2 | 16.36 | 3.26M |
| July 17, 2026 | 18.52 | 17.62 | 17.62 | 18.78 | 17.53 | 3.01M |
AD
