Skip to main content
logo
Anhui Zhongding Sealing Parts Co., Ltd. (SHE:000887)
China flag China · Delayed Price · Currency is CNY
22.27
-0.94 (-4.05%)
Sep 1, 2025, 2:45 PM CST

SHE:000887 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202524.1924.2722.8423.2123.21-1.02%78,905,389
Aug 28, 202522.6023.4922.5723.4523.453.30%84,198,968
Aug 27, 202523.0024.2722.6622.7022.700.27%119,570,412
Aug 26, 202522.4722.8922.3322.6422.640.80%64,856,444
Aug 25, 202522.4222.9822.2222.4622.461.40%85,327,342
Aug 22, 202521.6722.5021.6622.1522.151.79%76,483,523
Aug 21, 202523.0023.0021.6121.7621.76-5.64%108,500,999
Aug 20, 202522.1423.1621.6523.0623.065.10%129,375,611
Aug 19, 202522.0822.8620.9021.9421.941.90%176,827,910
Aug 18, 202520.2021.5320.2021.5321.5310.02%90,892,643
Aug 15, 202518.9919.5818.9919.5719.573.27%66,948,275
Aug 14, 202519.4119.5318.6918.9518.95-1.30%67,273,957
Aug 13, 202518.7819.3918.5819.2019.202.95%81,242,024
Aug 12, 202518.5818.8518.4518.6518.650.92%43,257,863
Aug 11, 202518.5218.6418.4518.4818.480.27%33,771,410
Aug 8, 202518.7118.7418.3818.4318.43-1.39%35,516,126
Aug 7, 202518.9019.0518.6118.6918.69-1.06%48,906,697
Aug 6, 202518.5019.0818.4118.8918.892.16%72,735,963
Aug 5, 202518.7018.7718.3718.4918.49-0.11%53,036,869
Aug 4, 202518.0118.5117.8418.5118.513.41%71,146,192
Aug 1, 202517.7518.4817.7217.9017.901.76%63,623,969
Jul 31, 202517.3618.0817.3317.5917.590.98%52,578,603
Jul 30, 202517.7917.7917.3117.4217.42-2.35%33,909,900
Jul 29, 202517.7717.8717.5517.8417.840.45%29,471,463
Jul 28, 202517.8018.0017.6817.7617.760.28%32,935,518
Jul 25, 202518.1418.2817.4317.7117.71-2.48%73,134,831
Jul 24, 202517.8818.4317.8818.1618.161.06%39,555,648
Jul 23, 202518.6018.6217.9717.9717.97-3.54%54,949,979
Jul 22, 202518.7318.7318.4118.6318.63-0.53%37,417,505
Jul 21, 202518.2618.7418.0718.7318.734.00%59,764,622
Jul 18, 202518.2018.2317.8018.0118.01-0.77%38,287,802
Jul 17, 202517.8418.2717.6218.1518.152.20%55,885,716
Jul 16, 202517.2017.9217.2017.7617.762.90%64,422,163
Jul 15, 202517.2517.3616.9417.2617.26-0.06%26,841,162
Jul 14, 202516.9817.3916.9117.2717.271.83%34,451,492
Jul 11, 202516.8717.1316.8316.9616.960.06%24,181,668
Jul 10, 202517.0017.0216.7916.9516.95-1.05%24,949,125
Jul 9, 202517.3417.4717.0217.1317.13-0.81%28,926,254
Jul 8, 202516.8617.3516.7917.2717.272.07%34,153,140
Jul 7, 202517.0717.1016.8616.9216.92-1.46%20,233,245
Jul 4, 202517.2417.2516.9817.1717.17-0.92%28,733,809
Jul 3, 202517.3117.3917.1117.3317.33-0.12%26,294,884
Jul 2, 202517.5017.5017.2017.3517.35-1.48%25,441,436
Jul 1, 202517.5517.6217.2817.6117.610.11%31,271,834
Jun 30, 202517.6617.6617.3917.5917.59-0.06%37,401,106
Jun 27, 202517.4317.6017.1717.6017.600.86%38,185,296
Jun 26, 202517.4017.7917.2417.4517.300.40%39,518,371
Jun 25, 202517.0717.4317.0717.3817.232.12%41,507,863
Jun 24, 202516.5017.0416.4917.0216.874.03%45,015,362
Jun 23, 202516.1716.4616.1216.3616.220.25%24,558,686