Skip to main content
logo
Yantai Ishikawa Sealing Technology Co., Ltd. (SHE:301020)
China flag China · Delayed Price · Currency is CNY
20.33
-0.28 (-1.36%)
Jul 10, 2026, 3:04 PM CST

SHE:301020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202620.5520.9920.3220.3320.33-1.36%2,592,500
Jul 9, 202620.4620.7019.9220.6120.61-0.43%2,782,300
Jul 8, 202621.1021.1920.5220.7020.70-1.38%2,922,300
Jul 7, 202621.8121.8820.8820.9920.99-3.63%2,548,832
Jul 6, 202622.5122.6521.6021.7821.78-3.76%3,093,200
Jul 3, 202621.7823.0321.6022.6322.633.90%4,221,814
Jul 2, 202621.3822.8021.1621.7821.781.82%4,200,902
Jul 1, 202621.6322.0021.0821.3921.39-2.06%3,712,760
Jun 30, 202621.6521.9921.1621.8421.841.11%3,372,600
Jun 29, 202622.7222.9521.2121.6021.60-5.05%6,082,707
Jun 26, 202623.9924.1422.7122.7522.75-4.61%6,133,795
Jun 25, 202625.2425.5023.7923.8523.85-7.20%7,382,404
Jun 24, 202626.2426.9924.8225.7025.70-3.60%9,277,738
Jun 23, 202624.7526.7624.6126.6626.667.76%9,597,861
Jun 22, 202625.3925.4924.1424.7424.74-2.94%5,204,100
Jun 18, 202625.3626.0525.0825.4925.49-0.62%4,992,527
Jun 17, 202624.8126.4324.6425.6525.653.05%6,907,296
Jun 16, 202624.3825.2024.2024.8924.891.14%4,820,100
Jun 15, 202623.3924.6123.2324.6124.615.90%5,437,500
Jun 12, 202623.8024.1623.1723.2423.24-0.94%5,264,253
Jun 11, 202624.4024.4922.9023.4623.46-4.56%6,013,965
Jun 10, 202623.9024.5823.6024.5824.582.29%6,132,928
Jun 9, 202623.6824.1023.5024.0324.031.99%3,652,000
Jun 8, 202623.1824.1423.1223.5623.56-3.44%3,728,000
Jun 5, 202624.2024.8823.5024.4024.400.91%5,234,500
Jun 4, 202624.5724.7323.8524.1824.18-2.54%5,069,100
Jun 3, 202625.0525.5424.5624.8124.81-1.00%4,781,200
Jun 2, 202625.6025.9924.5525.0625.06-2.41%4,316,887
Jun 1, 202625.0826.0525.0325.6825.68-0.50%4,655,197
May 29, 202627.2427.4925.4525.8125.81-6.49%6,778,996
May 28, 202626.8327.7026.3127.6027.601.85%8,296,093
May 27, 202628.0029.1026.8827.1027.10-4.44%8,890,000
May 26, 202630.6030.9827.9028.5428.36-8.41%11,863,868
May 25, 202631.7732.8830.8931.1630.96-1.92%11,590,840
May 22, 202630.8032.8830.6031.7731.57-1.27%13,837,390
May 21, 202632.4034.9929.3632.1831.983.77%20,661,400
May 20, 202626.1931.0125.9931.0130.8120.01%13,718,040
May 19, 202623.7525.8823.6025.8425.688.75%8,380,383
May 18, 202623.5823.8223.3423.7623.610.34%1,865,400
May 15, 202623.4824.0523.3023.6823.530.21%2,084,200
May 14, 202623.5923.9023.3323.6323.480.60%2,247,800
May 13, 202623.3623.6823.2623.4923.340.21%1,536,300
May 12, 202623.8924.0923.3123.4423.29-2.05%2,279,600
May 11, 202624.0024.4723.6623.9323.782.00%3,737,200
May 8, 202623.3923.6723.3823.4623.310.39%1,406,163
May 7, 202623.6023.6723.3423.3723.22-0.85%1,759,394
May 6, 202623.4323.6923.3423.5723.421.33%2,477,276
Apr 30, 202622.9723.4222.9723.2623.111.26%1,620,100
Apr 29, 202622.9423.0822.7622.9722.83-0.09%1,694,500
Apr 28, 202623.1623.3522.9022.9922.85-0.04%1,720,900