Skip to main content
logo
Anhui Zhongding Sealing Parts Co., Ltd. (SHE:000887)
China flag China · Delayed Price · Currency is CNY
19.91
-0.42 (-2.07%)
Nov 21, 2025, 3:04 PM CST

SHE:000887 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202520.1420.3319.7519.9119.91-2.07%30,047,750
Nov 20, 202520.8520.8920.2520.3320.33-1.64%19,143,490
Nov 19, 202520.7420.8920.4520.6720.67-0.53%15,293,040
Nov 18, 202520.8020.9920.6720.7820.780.58%19,460,710
Nov 17, 202520.8020.9220.5620.6620.66-1.43%21,582,220
Nov 14, 202521.2021.4020.9620.9620.96-2.38%22,040,160
Nov 13, 202521.3221.7221.2321.4721.470.66%18,753,270
Nov 12, 202521.6621.7021.1221.3321.33-1.80%20,720,610
Nov 11, 202522.0522.4421.6221.7221.72-0.41%24,235,060
Nov 10, 202522.1822.3721.6221.8121.81-2.02%26,992,870
Nov 7, 202522.6022.6022.0722.2622.26-1.72%27,651,520
Nov 6, 202521.9522.8321.9122.6522.653.47%36,942,050
Nov 5, 202521.3022.0321.2521.8921.890.83%21,109,250
Nov 4, 202522.3322.3321.6121.7121.71-2.99%31,866,580
Nov 3, 202522.8022.8022.0022.3822.38-2.31%34,993,150
Oct 31, 202522.6023.2122.5222.9122.911.78%39,193,990
Oct 30, 202523.1823.3022.4622.5122.51-1.62%48,459,280
Oct 29, 202522.1922.8822.0522.8822.883.06%46,210,450
Oct 28, 202522.0522.4521.9222.2022.200.73%37,308,060
Oct 27, 202522.2622.3921.8322.0422.040.78%34,332,620
Oct 24, 202521.6222.0621.6121.8721.871.86%29,568,770
Oct 23, 202521.6221.6221.0821.4721.47-1.06%24,782,530
Oct 22, 202521.7822.1521.6121.7021.70-1.05%23,676,060
Oct 21, 202521.7722.0521.4621.9321.931.67%33,803,040
Oct 20, 202521.4721.8421.3721.5721.572.62%31,453,050
Oct 17, 202521.9722.0320.9121.0221.02-4.32%40,058,060
Oct 16, 202522.2222.3521.7921.9721.97-2.96%33,480,780
Oct 15, 202521.8122.6521.3622.6422.644.57%59,618,520
Oct 14, 202523.4023.5521.5421.6521.65-6.40%71,505,370
Oct 13, 202522.9823.4322.5023.1323.13-5.36%65,266,950
Oct 10, 202524.9625.7824.2824.4424.44-1.57%58,540,200
Oct 9, 202524.8025.2024.2824.8324.83-0.12%52,442,020
Sep 30, 202525.8025.8324.7724.8624.86-3.00%54,390,090
Sep 29, 202525.1625.8524.9325.6325.583.39%55,095,820
Sep 26, 202525.4525.8324.7724.7924.74-2.86%58,960,090
Sep 25, 202525.3326.2525.3325.5225.471.19%77,978,650
Sep 24, 202525.0025.5524.6025.2225.17-0.24%59,873,950
Sep 23, 202525.5025.7724.5825.2825.23-0.43%83,296,080
Sep 22, 202524.3225.8624.1325.3925.345.97%90,492,110
Sep 19, 202524.8125.0723.8023.9623.91-4.35%101,044,600
Sep 18, 202526.3026.5624.6025.0525.00-4.28%149,085,000
Sep 17, 202524.5026.6824.3626.1726.126.82%131,578,600
Sep 16, 202522.7024.8722.7024.5024.458.36%140,466,700
Sep 15, 202522.5923.1222.4622.6122.570.27%57,665,190
Sep 12, 202522.8523.1422.4822.5522.51-1.70%55,922,040
Sep 11, 202522.1022.9421.8922.9422.904.27%67,083,670
Sep 10, 202522.2222.6221.8022.0021.96-1.21%41,547,200
Sep 9, 202522.3122.6221.9322.2722.23-0.18%49,450,020
Sep 8, 202521.4522.6021.3322.3122.274.99%71,563,880
Sep 5, 202520.6921.2820.5821.2521.212.91%41,818,710