Skip to main content
logo
Yantai Ishikawa Sealing Technology Co., Ltd. (SHE:301020)
China flag China · Delayed Price · Currency is CNY
20.14
+0.72 (3.71%)
Mar 24, 2026, 3:04 PM CST

SHE:301020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202619.7620.1919.3320.1420.143.71%1,800,524
Mar 23, 202620.4520.6719.2019.4219.42-6.45%2,029,352
Mar 20, 202621.8021.8420.7520.7620.76-4.11%1,881,758
Mar 19, 202622.1122.3521.5021.6521.65-3.13%1,935,516
Mar 18, 202622.0322.3721.7922.3522.351.78%1,226,016
Mar 17, 202622.5722.6421.9521.9621.96-2.27%1,535,400
Mar 16, 202622.5022.6022.2222.4722.47-0.09%1,097,121
Mar 13, 202622.6122.9122.3422.4922.49-0.22%1,187,700
Mar 12, 202623.1523.2222.4622.5422.54-2.68%1,484,284
Mar 11, 202623.1623.4423.0623.1623.16-0.17%1,253,521
Mar 10, 202622.5323.2322.5223.2023.203.57%1,563,317
Mar 9, 202622.4322.5922.0422.4022.40-1.15%1,379,384
Mar 6, 202622.0722.7722.0222.6622.662.86%1,650,153
Mar 5, 202622.0922.4921.9122.0322.031.06%1,397,727
Mar 4, 202621.7022.1521.6521.8021.80-1.27%1,456,563
Mar 3, 202622.9523.1522.0022.0822.08-3.71%2,077,963
Mar 2, 202623.5223.6622.7822.9322.93-3.09%2,526,000
Feb 27, 202624.0624.0823.6123.6623.66-1.62%1,764,400
Feb 26, 202624.0124.0523.8324.0524.050.71%1,255,800
Feb 25, 202624.0224.1123.8223.8823.88-0.62%1,735,233
Feb 24, 202623.5424.0923.5424.0324.032.47%2,199,533
Feb 13, 202623.3623.8423.3323.4523.45-0.17%2,102,720
Feb 12, 202623.5623.7223.3123.4923.49-0.17%1,271,300
Feb 11, 202623.4023.7523.3123.5323.530.21%1,959,500
Feb 10, 202623.4423.4923.2123.4823.480.34%1,895,800
Feb 9, 202623.4523.5423.2123.4023.400.60%1,846,500
Feb 6, 202623.3023.6523.0323.2623.26-0.26%1,777,700
Feb 5, 202623.3523.5723.2523.3223.32-0.51%1,163,700
Feb 4, 202623.5223.8523.3223.4423.44-0.26%1,967,900
Feb 3, 202622.9323.7322.8223.5023.502.89%2,159,400
Feb 2, 202623.1023.3222.7722.8422.84-1.59%1,545,900
Jan 30, 202622.7123.2622.5623.2123.212.02%1,801,550
Jan 29, 202623.2023.3522.6122.7522.75-1.47%1,563,100
Jan 28, 202623.4723.5423.0023.0923.09-1.58%1,158,800
Jan 27, 202623.5023.5622.7123.4623.460.04%1,872,648
Jan 26, 202624.0024.0123.2023.4523.45-1.68%2,331,848
Jan 23, 202623.8324.0223.8023.8523.85-0.21%2,193,507
Jan 22, 202623.9623.9823.7223.9023.900.08%1,588,067
Jan 21, 202623.4723.8923.3323.8823.880.80%1,887,500
Jan 20, 202623.6523.8923.3123.6923.690.34%1,927,363
Jan 19, 202623.3923.6623.2623.6123.610.90%1,812,970
Jan 16, 202623.4023.4723.2123.4023.400.17%1,857,326
Jan 15, 202622.9223.3822.9023.3623.361.57%1,602,637
Jan 14, 202623.2223.4622.8123.0023.00-0.52%2,307,101
Jan 13, 202623.1023.3122.7623.1223.120.13%1,927,700
Jan 12, 202622.6023.1622.5823.0923.091.99%2,115,191
Jan 9, 202622.5822.6622.4022.6422.640.27%1,601,600
Jan 8, 202622.4622.6422.2622.5822.580.62%1,625,021
Jan 7, 202622.3222.6422.2422.4422.440.54%1,959,231
Jan 6, 202622.2622.3722.0022.3222.320.68%2,110,931