Anhui Zhongding Sealing Parts Co., Ltd. (SHE:000887)
China · Delayed Price · Currency is CNY 24.79
-0.73 (-2.86%)
Sep 26, 2025, 3:04 PM CST
SHE:000887 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.45 | 25.83 | 24.77 | 24.79 | 24.79 | -2.86% | 59,601,293 |
| Sep 25, 2025 | 25.33 | 26.25 | 25.33 | 25.52 | 25.52 | 1.19% | 78,564,455 |
| Sep 24, 2025 | 25.00 | 25.55 | 24.60 | 25.22 | 25.22 | -0.24% | 60,352,216 |
| Sep 23, 2025 | 25.50 | 25.77 | 24.58 | 25.28 | 25.28 | -0.43% | 83,734,288 |
| Sep 22, 2025 | 24.32 | 25.86 | 24.13 | 25.39 | 25.39 | 5.97% | 90,492,116 |
| Sep 19, 2025 | 24.81 | 25.07 | 23.80 | 23.96 | 23.96 | -4.35% | 102,688,247 |
| Sep 18, 2025 | 26.30 | 26.56 | 24.60 | 25.05 | 25.05 | -4.28% | 149,952,624 |
| Sep 17, 2025 | 24.50 | 26.68 | 24.36 | 26.17 | 26.17 | 6.82% | 131,578,663 |
| Sep 16, 2025 | 22.70 | 24.87 | 22.70 | 24.50 | 24.50 | 8.36% | 141,242,153 |
| Sep 15, 2025 | 22.59 | 23.12 | 22.46 | 22.61 | 22.61 | 0.27% | 57,665,198 |
| Sep 12, 2025 | 22.85 | 23.14 | 22.48 | 22.55 | 22.55 | -1.70% | 55,922,042 |
| Sep 11, 2025 | 22.10 | 22.94 | 21.89 | 22.94 | 22.94 | 4.27% | 67,698,372 |
| Sep 10, 2025 | 22.22 | 22.62 | 21.80 | 22.00 | 22.00 | -1.21% | 41,954,501 |
| Sep 9, 2025 | 22.31 | 22.62 | 21.93 | 22.27 | 22.27 | -0.18% | 49,668,124 |
| Sep 8, 2025 | 21.45 | 22.60 | 21.33 | 22.31 | 22.31 | 4.99% | 71,563,884 |
| Sep 5, 2025 | 20.69 | 21.28 | 20.58 | 21.25 | 21.25 | 2.91% | 41,818,712 |
| Sep 4, 2025 | 21.80 | 22.00 | 20.20 | 20.65 | 20.65 | -4.97% | 64,167,514 |
| Sep 3, 2025 | 22.30 | 22.43 | 21.62 | 21.73 | 21.73 | -3.12% | 55,998,002 |
| Sep 2, 2025 | 22.21 | 22.79 | 21.15 | 22.43 | 22.43 | 0.49% | 108,816,165 |
| Sep 1, 2025 | 23.40 | 23.60 | 22.25 | 22.32 | 22.32 | -3.83% | 93,611,524 |
| Aug 29, 2025 | 24.19 | 24.27 | 22.84 | 23.21 | 23.21 | -1.02% | 78,905,389 |
| Aug 28, 2025 | 22.60 | 23.49 | 22.57 | 23.45 | 23.45 | 3.30% | 84,198,968 |
| Aug 27, 2025 | 23.00 | 24.27 | 22.66 | 22.70 | 22.70 | 0.27% | 119,570,412 |
| Aug 26, 2025 | 22.47 | 22.89 | 22.33 | 22.64 | 22.64 | 0.80% | 64,856,444 |
| Aug 25, 2025 | 22.42 | 22.98 | 22.22 | 22.46 | 22.46 | 1.40% | 85,327,342 |
| Aug 22, 2025 | 21.67 | 22.50 | 21.66 | 22.15 | 22.15 | 1.79% | 76,483,523 |
| Aug 21, 2025 | 23.00 | 23.00 | 21.61 | 21.76 | 21.76 | -5.64% | 108,500,999 |
| Aug 20, 2025 | 22.14 | 23.16 | 21.65 | 23.06 | 23.06 | 5.10% | 129,375,611 |
| Aug 19, 2025 | 22.08 | 22.86 | 20.90 | 21.94 | 21.94 | 1.90% | 176,827,910 |
| Aug 18, 2025 | 20.20 | 21.53 | 20.20 | 21.53 | 21.53 | 10.02% | 90,892,643 |
| Aug 15, 2025 | 18.99 | 19.58 | 18.99 | 19.57 | 19.57 | 3.27% | 66,948,275 |
| Aug 14, 2025 | 19.41 | 19.53 | 18.69 | 18.95 | 18.95 | -1.30% | 67,273,957 |
| Aug 13, 2025 | 18.78 | 19.39 | 18.58 | 19.20 | 19.20 | 2.95% | 81,242,024 |
| Aug 12, 2025 | 18.58 | 18.85 | 18.45 | 18.65 | 18.65 | 0.92% | 43,257,863 |
| Aug 11, 2025 | 18.52 | 18.64 | 18.45 | 18.48 | 18.48 | 0.27% | 33,771,410 |
| Aug 8, 2025 | 18.71 | 18.74 | 18.38 | 18.43 | 18.43 | -1.39% | 35,516,126 |
| Aug 7, 2025 | 18.90 | 19.05 | 18.61 | 18.69 | 18.69 | -1.06% | 48,906,697 |
| Aug 6, 2025 | 18.50 | 19.08 | 18.41 | 18.89 | 18.89 | 2.16% | 72,735,963 |
| Aug 5, 2025 | 18.70 | 18.77 | 18.37 | 18.49 | 18.49 | -0.11% | 53,036,869 |
| Aug 4, 2025 | 18.01 | 18.51 | 17.84 | 18.51 | 18.51 | 3.41% | 71,146,192 |
| Aug 1, 2025 | 17.75 | 18.48 | 17.72 | 17.90 | 17.90 | 1.76% | 63,623,969 |
| Jul 31, 2025 | 17.36 | 18.08 | 17.33 | 17.59 | 17.59 | 0.98% | 52,578,603 |
| Jul 30, 2025 | 17.79 | 17.79 | 17.31 | 17.42 | 17.42 | -2.35% | 33,909,900 |
| Jul 29, 2025 | 17.77 | 17.87 | 17.55 | 17.84 | 17.84 | 0.45% | 29,471,463 |
| Jul 28, 2025 | 17.80 | 18.00 | 17.68 | 17.76 | 17.76 | 0.28% | 32,935,518 |
| Jul 25, 2025 | 18.14 | 18.28 | 17.43 | 17.71 | 17.71 | -2.48% | 73,134,831 |
| Jul 24, 2025 | 17.88 | 18.43 | 17.88 | 18.16 | 18.16 | 1.06% | 39,555,648 |
| Jul 23, 2025 | 18.60 | 18.62 | 17.97 | 17.97 | 17.97 | -3.54% | 54,949,979 |
| Jul 22, 2025 | 18.73 | 18.73 | 18.41 | 18.63 | 18.63 | -0.53% | 37,417,505 |
| Jul 21, 2025 | 18.26 | 18.74 | 18.07 | 18.73 | 18.73 | 4.00% | 59,764,622 |