Yantai Ishikawa Sealing Technology Co.,Ltd. (301020.SZ) SHZ
20.28
-0.7(-3.34%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
20.28
-0.7(-3.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 21.09 | 20.28 | 20.28 | 21.15 | 20.21 | 1.05M |
| April 02, 2026 | 21.27 | 20.98 | 20.98 | 21.36 | 20.78 | 1.08M |
| April 01, 2026 | 21.1 | 21.23 | 21.23 | 21.32 | 21.01 | 1.26M |
| March 31, 2026 | 20.89 | 20.75 | 20.75 | 21.27 | 20.72 | 1.16M |
| March 30, 2026 | 20.31 | 20.86 | 20.86 | 20.86 | 20.23 | 1.05M |
| March 27, 2026 | 20.2 | 20.56 | 20.56 | 20.67 | 19.97 | 1M |
| March 26, 2026 | 20.58 | 20.32 | 20.32 | 20.93 | 20.23 | 1.09M |
| March 25, 2026 | 20.18 | 20.61 | 20.61 | 20.71 | 20.11 | 1.62M |
| March 24, 2026 | 19.76 | 20.14 | 20.14 | 20.19 | 19.33 | 1.8M |
| March 23, 2026 | 20.45 | 19.42 | 19.42 | 20.67 | 19.2 | 2.03M |
| March 20, 2026 | 21.8 | 20.76 | 20.76 | 21.84 | 20.75 | 1.88M |
| March 19, 2026 | 22.11 | 21.65 | 21.65 | 22.35 | 21.5 | 1.94M |
| March 18, 2026 | 22.03 | 22.35 | 22.35 | 22.37 | 21.79 | 1.23M |
| March 17, 2026 | 22.57 | 21.96 | 21.96 | 22.64 | 21.95 | 1.54M |
| March 16, 2026 | 22.5 | 22.47 | 22.47 | 22.6 | 22.22 | 1.13M |
| March 13, 2026 | 22.61 | 22.49 | 22.49 | 22.91 | 22.34 | 1.19M |
| March 12, 2026 | 23.15 | 22.54 | 22.54 | 23.22 | 22.46 | 1.48M |
| March 11, 2026 | 23.16 | 23.16 | 23.16 | 23.44 | 23.06 | 1.25M |
| March 10, 2026 | 22.07 | 23.06 | 23.06 | 23.09 | 22.07 | 943,117 |
| March 09, 2026 | 22.43 | 22.4 | 22.4 | 22.59 | 22.04 | 1.38M |
| March 06, 2026 | 22.07 | 22.66 | 22.66 | 22.77 | 22.02 | 1.65M |
| March 05, 2026 | 22.09 | 22.03 | 22.03 | 22.49 | 21.91 | 1.4M |
| March 04, 2026 | 24.06 | 21.7 | 21.7 | 24.06 | 21.67 | 1.1M |
| March 03, 2026 | 22.95 | 22.08 | 22.08 | 23.15 | 22 | 2.08M |
| March 02, 2026 | 23.52 | 22.93 | 22.93 | 23.66 | 22.78 | 2.53M |
| February 27, 2026 | 24.06 | 23.66 | 23.66 | 24.08 | 23.61 | 1.76M |
| February 26, 2026 | 24.01 | 24.05 | 24.05 | 24.05 | 23.83 | 1.26M |
| February 25, 2026 | 24.02 | 23.88 | 23.88 | 24.11 | 23.82 | 1.74M |
| February 24, 2026 | 23.54 | 24.03 | 24.03 | 24.09 | 23.54 | 2.24M |
| February 13, 2026 | 23.36 | 23.45 | 0 | 23.84 | 23.33 | 2.1M |
| February 12, 2026 | 23.56 | 23.49 | 0 | 23.72 | 23.31 | 1.28M |
| February 11, 2026 | 23.4 | 23.53 | 0 | 23.75 | 23.31 | 1.96M |
| February 10, 2026 | 23.44 | 23.48 | 0 | 23.49 | 23.21 | 1.9M |
| February 09, 2026 | 23.45 | 23.4 | 0 | 23.54 | 23.21 | 1.85M |
| February 06, 2026 | 23.3 | 23.26 | 0 | 23.65 | 23.03 | 1.78M |
| February 05, 2026 | 23.35 | 23.32 | 0 | 23.57 | 23.25 | 1.19M |
| February 04, 2026 | 23.52 | 23.44 | 0 | 23.85 | 23.32 | 1.97M |
| February 03, 2026 | 22.93 | 23.5 | 0 | 23.73 | 22.82 | 2.23M |
| February 02, 2026 | 23.1 | 22.84 | 0 | 23.32 | 22.77 | 1.55M |
| January 30, 2026 | 22.71 | 23.21 | 0 | 23.26 | 22.56 | 1.81M |
| January 29, 2026 | 23.2 | 22.75 | 0 | 23.35 | 22.61 | 1.57M |
| January 28, 2026 | 23.47 | 23.09 | 0 | 23.54 | 23 | 1.16M |
| January 27, 2026 | 23.5 | 23.46 | 0 | 23.56 | 22.71 | 1.87M |
| January 26, 2026 | 24 | 23.45 | 0 | 24.01 | 23.2 | 2.35M |
| January 23, 2026 | 23.83 | 23.85 | 0 | 24.02 | 23.8 | 2.19M |
| January 22, 2026 | 23.96 | 23.9 | 0 | 23.98 | 23.72 | 1.59M |
| January 21, 2026 | 23.47 | 23.88 | 0 | 23.89 | 23.33 | 1.89M |
| January 20, 2026 | 23.65 | 23.69 | 0 | 23.89 | 23.31 | 1.99M |
| January 19, 2026 | 23.39 | 23.61 | 0 | 23.66 | 23.26 | 1.81M |
| January 16, 2026 | 23.4 | 23.4 | 0 | 23.47 | 23.21 | 1.86M |
| January 15, 2026 | 22.92 | 23.36 | 0 | 23.38 | 22.9 | 1.6M |
| January 14, 2026 | 23.22 | 23 | 0 | 23.46 | 22.81 | 2.31M |
| January 13, 2026 | 23.1 | 23.12 | 0 | 23.31 | 22.76 | 1.93M |
| January 12, 2026 | 22.6 | 23.09 | 0 | 23.16 | 22.58 | 2.12M |
| January 09, 2026 | 22.58 | 22.64 | 0 | 22.66 | 22.4 | 1.6M |
| January 08, 2026 | 22.46 | 22.58 | 0 | 22.64 | 22.26 | 1.64M |
| January 07, 2026 | 22.32 | 22.44 | 0 | 22.64 | 22.24 | 1.96M |
| January 06, 2026 | 22.26 | 22.32 | 0 | 22.37 | 22 | 2.13M |
| January 05, 2026 | 22.16 | 22.17 | 0 | 22.4 | 21.92 | 1.81M |
| December 31, 2025 | 21.82 | 22.1 | 0 | 22.19 | 21.69 | 1.5M |