Skip to main content
logo
Yantai Ishikawa Sealing Technology Co., Ltd. (SHE:301020)
China flag China · Delayed Price · Currency is CNY
23.07
+0.01 (0.04%)
Oct 24, 2025, 2:45 PM CST

SHE:301020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202523.3023.3022.8723.0823.080.09%1,322,596
Oct 23, 202522.5523.0822.5523.0623.061.59%1,920,787
Oct 22, 202522.4822.7922.4822.7022.700.27%1,168,200
Oct 21, 202522.3822.6822.1122.6422.641.75%1,504,700
Oct 20, 202521.9522.4821.9522.2522.251.88%1,246,000
Oct 17, 202522.4322.5121.8421.8421.84-2.63%1,340,044
Oct 16, 202522.4922.9522.3522.4322.43-0.36%1,511,000
Oct 15, 202522.6622.8922.4122.5122.51-0.66%1,998,293
Oct 14, 202522.5624.1822.5222.6622.660.71%2,713,163
Oct 13, 202522.4622.6021.4022.5022.50-1.53%1,618,700
Oct 10, 202522.8523.1522.7622.8522.850.09%1,169,800
Oct 9, 202522.7522.9722.4622.8322.830.35%1,258,507
Sep 30, 202522.8822.8822.6422.7522.75-0.26%1,027,093
Sep 29, 202522.3822.9622.1122.8122.811.92%1,516,900
Sep 26, 202522.4822.8822.2322.3822.38-0.84%1,503,570
Sep 25, 202522.9323.1722.5522.5722.42-2.00%1,861,500
Sep 24, 202522.8023.0422.5223.0322.880.70%1,507,625
Sep 23, 202523.0923.2722.0422.8722.72-1.25%2,527,344
Sep 22, 202523.3223.9023.0323.1623.010.22%1,721,500
Sep 19, 202523.3323.5623.0823.1122.96-0.94%1,763,795
Sep 18, 202524.0624.1023.1123.3323.17-2.63%2,518,550
Sep 17, 202523.8024.2223.6023.9623.800.67%2,866,729
Sep 16, 202523.3823.8023.2323.8023.641.84%1,874,650
Sep 15, 202523.4023.5223.2223.3723.21-0.04%1,171,100
Sep 12, 202523.7723.7723.3223.3823.22-1.64%1,899,800
Sep 11, 202523.2223.7823.0023.7723.612.15%2,372,121
Sep 10, 202523.2823.6023.1023.2723.12-0.13%1,098,300
Sep 9, 202523.4623.7023.2323.3023.15-1.60%1,477,500
Sep 8, 202523.2623.6923.1923.6823.521.81%1,594,300
Sep 5, 202522.8423.2622.7323.2623.111.84%1,425,956
Sep 4, 202522.7223.0822.4322.8422.690.53%1,828,756
Sep 3, 202523.4623.7622.6522.7222.57-3.20%1,758,000
Sep 2, 202523.7523.8623.0423.4723.31-1.68%2,570,860
Sep 1, 202523.6623.9623.5223.8723.710.34%2,147,900
Aug 29, 202523.6123.8023.2523.7923.630.72%2,249,500
Aug 28, 202523.6824.0222.8123.6223.46-0.21%3,619,390
Aug 27, 202524.3024.5623.6523.6723.51-2.95%3,903,944
Aug 26, 202524.4824.5624.1124.3924.23-0.65%2,568,577
Aug 25, 202524.6324.8124.0324.5524.39-0.24%5,510,607
Aug 22, 202525.0425.2924.5224.6124.45-2.53%5,187,148
Aug 21, 202526.2626.3625.0425.2525.08-3.92%7,077,621
Aug 20, 202524.6326.2924.4326.2826.116.14%9,342,387
Aug 19, 202524.6325.3324.4324.7624.600.08%3,872,846
Aug 18, 202524.7225.0824.5224.7424.58-1.04%5,995,497
Aug 15, 202523.3525.3722.9625.0024.836.84%6,362,118
Aug 14, 202524.1224.5823.4023.4023.24-2.99%2,316,087
Aug 13, 202523.9524.3823.7024.1223.960.88%2,338,300
Aug 12, 202524.0824.0823.7023.9123.75-0.99%1,756,420
Aug 11, 202523.3124.1523.3124.1523.993.21%2,970,696
Aug 8, 202523.3423.4423.0323.4023.240.26%1,459,996