Skip to main content
logo
Yantai Ishikawa Sealing Technology Co., Ltd. (SHE:301020)
China flag China · Delayed Price · Currency is CNY
25.49
-0.16 (-0.62%)
Jun 18, 2026, 3:04 PM CST

SHE:301020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202623.8026.0523.8025.54--0.43%3,415,727
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
Apr 27, 202622.9423.2522.7823.0022.85-0.35%2,045,349
Apr 24, 202622.4923.1822.4923.0822.931.81%2,085,900
Apr 23, 202623.0223.0222.4822.6722.53-1.18%2,244,600
Apr 22, 202622.4422.9822.3022.9422.802.23%3,002,900
Apr 21, 202622.2222.6822.1022.4422.302.94%3,534,300
Apr 20, 202621.7121.8721.6821.8021.660.14%769,300
Apr 17, 202621.9821.9921.6721.7721.63-0.50%937,900
Apr 16, 202621.4422.0021.3021.8821.742.43%1,347,800
Apr 15, 202621.5821.7821.3021.3621.23-0.97%662,200
Apr 14, 202621.8621.8621.4021.5721.430.19%863,800
Apr 13, 202621.5421.7021.4321.5321.39-0.37%956,400
Apr 10, 202621.5921.9821.4621.6121.470.14%1,118,800
Apr 9, 202621.4421.5821.2021.5821.440.28%819,700
Apr 8, 202621.2021.5521.1521.5221.383.31%1,081,200
Apr 7, 202620.3620.9720.3620.8320.702.71%850,300