Anhui Zhongding Sealing Parts Co., Ltd. (SHE:000887)
China · Delayed Price · Currency is CNY 22.77
+0.26 (1.16%)
Oct 31, 2025, 2:45 PM CST
SHE:000887 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 21.62 | 23.30 | 21.62 | 22.51 | 22.51 | -1.62% | 48,459,281 |
| Oct 29, 2025 | 22.19 | 22.88 | 22.05 | 22.88 | 22.88 | 3.06% | 46,210,452 |
| Oct 28, 2025 | 22.05 | 22.45 | 21.92 | 22.20 | 22.20 | 0.73% | 37,308,062 |
| Oct 27, 2025 | 22.26 | 22.39 | 21.83 | 22.04 | 22.04 | 0.78% | 34,332,625 |
| Oct 24, 2025 | 21.62 | 22.06 | 21.61 | 21.87 | 21.87 | 1.86% | 29,568,774 |
| Oct 23, 2025 | 21.62 | 21.62 | 21.08 | 21.47 | 21.47 | -1.06% | 25,007,739 |
| Oct 22, 2025 | 21.78 | 22.15 | 21.61 | 21.70 | 21.70 | -1.05% | 23,676,063 |
| Oct 21, 2025 | 21.77 | 22.05 | 21.46 | 21.93 | 21.93 | 1.67% | 33,803,047 |
| Oct 20, 2025 | 21.47 | 21.84 | 21.37 | 21.57 | 21.57 | 2.62% | 31,453,059 |
| Oct 17, 2025 | 21.97 | 22.03 | 20.91 | 21.02 | 21.02 | -4.32% | 40,058,060 |
| Oct 16, 2025 | 22.22 | 22.35 | 21.79 | 21.97 | 21.97 | -2.96% | 33,832,881 |
| Oct 15, 2025 | 21.81 | 22.65 | 21.36 | 22.64 | 22.64 | 4.57% | 59,932,423 |
| Oct 14, 2025 | 23.40 | 23.55 | 21.54 | 21.65 | 21.65 | -6.40% | 71,505,375 |
| Oct 13, 2025 | 22.98 | 23.43 | 22.50 | 23.13 | 23.13 | -5.36% | 65,266,958 |
| Oct 10, 2025 | 24.96 | 25.78 | 24.28 | 24.44 | 24.44 | -1.57% | 58,540,202 |
| Oct 9, 2025 | 24.80 | 25.20 | 24.28 | 24.83 | 24.83 | -0.12% | 52,442,021 |
| Sep 30, 2025 | 25.80 | 25.83 | 24.77 | 24.86 | 24.86 | -3.00% | 55,156,126 |
| Sep 29, 2025 | 25.16 | 25.85 | 24.93 | 25.63 | 25.58 | 3.39% | 55,856,629 |
| Sep 26, 2025 | 25.45 | 25.83 | 24.77 | 24.79 | 24.74 | -2.86% | 59,601,293 |
| Sep 25, 2025 | 25.33 | 26.25 | 25.33 | 25.52 | 25.47 | 1.19% | 78,564,455 |
| Sep 24, 2025 | 25.00 | 25.55 | 24.60 | 25.22 | 25.17 | -0.24% | 60,352,216 |
| Sep 23, 2025 | 25.50 | 25.77 | 24.58 | 25.28 | 25.23 | -0.43% | 83,734,288 |
| Sep 22, 2025 | 24.32 | 25.86 | 24.13 | 25.39 | 25.34 | 5.97% | 90,492,116 |
| Sep 19, 2025 | 24.81 | 25.07 | 23.80 | 23.96 | 23.91 | -4.35% | 102,688,247 |
| Sep 18, 2025 | 26.30 | 26.56 | 24.60 | 25.05 | 25.00 | -4.28% | 149,952,624 |
| Sep 17, 2025 | 24.50 | 26.68 | 24.36 | 26.17 | 26.12 | 6.82% | 131,578,663 |
| Sep 16, 2025 | 22.70 | 24.87 | 22.70 | 24.50 | 24.45 | 8.36% | 141,242,153 |
| Sep 15, 2025 | 22.59 | 23.12 | 22.46 | 22.61 | 22.57 | 0.27% | 57,665,198 |
| Sep 12, 2025 | 22.85 | 23.14 | 22.48 | 22.55 | 22.51 | -1.70% | 55,922,042 |
| Sep 11, 2025 | 22.10 | 22.94 | 21.89 | 22.94 | 22.90 | 4.27% | 67,698,372 |
| Sep 10, 2025 | 22.22 | 22.62 | 21.80 | 22.00 | 21.96 | -1.21% | 41,954,501 |
| Sep 9, 2025 | 22.31 | 22.62 | 21.93 | 22.27 | 22.23 | -0.18% | 49,668,124 |
| Sep 8, 2025 | 21.45 | 22.60 | 21.33 | 22.31 | 22.27 | 4.99% | 71,563,884 |
| Sep 5, 2025 | 20.69 | 21.28 | 20.58 | 21.25 | 21.21 | 2.91% | 41,818,712 |
| Sep 4, 2025 | 21.80 | 22.00 | 20.20 | 20.65 | 20.61 | -4.97% | 64,167,514 |
| Sep 3, 2025 | 22.30 | 22.43 | 21.62 | 21.73 | 21.69 | -3.12% | 55,998,002 |
| Sep 2, 2025 | 22.21 | 22.79 | 21.15 | 22.43 | 22.39 | 0.49% | 108,816,165 |
| Sep 1, 2025 | 23.40 | 23.60 | 22.25 | 22.32 | 22.28 | -3.83% | 93,611,524 |
| Aug 29, 2025 | 24.19 | 24.27 | 22.84 | 23.21 | 23.16 | -1.02% | 78,905,389 |
| Aug 28, 2025 | 22.60 | 23.49 | 22.57 | 23.45 | 23.40 | 3.30% | 84,198,968 |
| Aug 27, 2025 | 23.00 | 24.27 | 22.66 | 22.70 | 22.66 | 0.27% | 119,570,412 |
| Aug 26, 2025 | 22.47 | 22.89 | 22.33 | 22.64 | 22.60 | 0.80% | 64,856,444 |
| Aug 25, 2025 | 22.42 | 22.98 | 22.22 | 22.46 | 22.42 | 1.40% | 85,327,342 |
| Aug 22, 2025 | 21.67 | 22.50 | 21.66 | 22.15 | 22.11 | 1.79% | 76,483,523 |
| Aug 21, 2025 | 23.00 | 23.00 | 21.61 | 21.76 | 21.72 | -5.64% | 108,500,999 |
| Aug 20, 2025 | 22.14 | 23.16 | 21.65 | 23.06 | 23.02 | 5.10% | 129,375,611 |
| Aug 19, 2025 | 22.08 | 22.86 | 20.90 | 21.94 | 21.90 | 1.90% | 176,827,910 |
| Aug 18, 2025 | 20.20 | 21.53 | 20.20 | 21.53 | 21.49 | 10.02% | 90,892,643 |
| Aug 15, 2025 | 18.99 | 19.58 | 18.99 | 19.57 | 19.53 | 3.27% | 66,948,275 |
| Aug 14, 2025 | 19.41 | 19.53 | 18.69 | 18.95 | 18.91 | -1.30% | 67,273,957 |