Skip to main content
logo
Yantai Ishikawa Sealing Technology Co., Ltd. (SHE:301020)
China flag China · Delayed Price · Currency is CNY
23.66
-0.39 (-1.62%)
Feb 27, 2026, 3:04 PM CST

SHE:301020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 5, 202622.1622.4021.9222.1722.170.32%1,808,270
Dec 31, 202521.8222.1921.6922.1022.101.14%1,503,494
Dec 30, 202521.7622.1021.5921.8521.850.28%969,500
Dec 29, 202521.7622.0521.6721.7921.79-1,132,050
Dec 26, 202522.1122.1121.5821.7921.79-1.22%2,060,699
Dec 25, 202522.0922.1621.8922.0622.060.41%1,104,596
Dec 24, 202521.8622.0321.7821.9721.970.37%850,200
Dec 23, 202521.8522.1621.6721.8921.890.09%1,336,084
Dec 22, 202522.4022.4021.8621.8721.87-0.46%1,288,829
Dec 19, 202521.8122.2821.8121.9721.970.55%1,024,300
Dec 18, 202521.6522.1021.5321.8521.850.37%1,266,430
Dec 17, 202522.0122.3821.3121.7721.77-1.80%2,462,215
Dec 16, 202523.1023.1022.0722.1722.17-4.23%2,767,894
Dec 15, 202522.9323.5922.5023.1523.151.09%3,911,604
Dec 12, 202524.4324.4322.8522.9022.903.01%5,849,353
Dec 11, 202522.8022.8622.2222.2322.23-2.50%1,334,146
Dec 10, 202522.6323.0022.5522.8022.80-0.18%1,509,919