Skip to main content
Anhui Zhongding Sealing Parts Co., Ltd. (SHE:000887)
China flag China · Delayed Price · Currency is CNY
17.22
-0.97 (-5.33%)
Apr 28, 2026, 3:04 PM CST

SHE:000887 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.1218.1917.1917.2217.22-5.33%34,232,692
Apr 27, 202618.2018.5618.0818.1918.190.50%18,205,030
Apr 24, 202618.2818.3317.9518.1018.10-1.36%14,814,680
Apr 23, 202618.6518.7118.1818.3518.35-1.82%17,762,470
Apr 22, 202618.4518.7518.3618.6918.690.81%14,570,669
Apr 21, 202618.6818.6818.2918.5418.54-0.75%17,102,840
Apr 20, 202618.9619.0118.6518.6818.68-1.42%23,129,259
Apr 17, 202618.7319.0518.6818.9518.950.64%17,119,550
Apr 16, 202618.7518.8818.7018.8318.831.24%14,615,790
Apr 15, 202618.8919.0318.6018.6018.60-1.17%15,745,148
Apr 14, 202618.8218.9218.6118.8218.821.29%13,560,412
Apr 13, 202618.5018.7318.4918.5818.58-0.54%11,504,293
Apr 10, 202618.4818.9218.4818.6818.682.30%19,857,845
Apr 9, 202618.1618.3918.1118.2618.26-0.87%11,911,160
Apr 8, 202617.9918.4417.8918.4218.425.50%24,090,596
Apr 7, 202617.6017.7217.3617.4617.46-0.74%9,207,709
Apr 3, 202617.9118.0017.5717.5917.59-1.46%9,163,100
Apr 2, 202618.2818.2917.7817.8517.85-2.94%15,340,300
Apr 1, 202618.3018.4418.2018.3918.392.39%15,180,420
Mar 31, 202618.0818.3417.9517.9617.96-0.66%12,544,600
Mar 30, 202617.8818.1217.7818.0818.08-0.60%13,356,170
Mar 27, 202617.9018.3517.8118.1918.19-0.11%12,717,435
Mar 26, 202618.2018.4918.1018.2118.210.39%19,023,260
Mar 25, 202617.7818.1617.7318.1418.143.01%19,363,359
Mar 24, 202617.8017.8517.2617.6117.610.63%18,282,753
Mar 23, 202617.8918.2217.4017.5017.50-4.11%25,199,190
Mar 20, 202618.5518.7118.2418.2518.25-1.19%16,597,050
Mar 19, 202618.9118.9518.4018.4718.47-3.85%25,986,194
Mar 18, 202619.1919.3318.9319.2119.210.26%14,813,210
Mar 17, 202619.7919.9419.1519.1619.16-0.16%22,263,280
Mar 16, 202619.2919.3518.9319.1919.19-0.52%13,439,310
Mar 13, 202619.4519.6119.2319.2919.29-1.63%14,839,300
Mar 12, 202619.9420.0119.4519.6119.61-2.10%17,445,390
Mar 11, 202620.0020.1419.9220.0320.030.35%14,369,190
Mar 10, 202619.7320.0219.6019.9619.962.83%18,522,930
Mar 9, 202619.7519.7618.8819.4119.41-3.38%28,680,090
Mar 6, 202619.9220.2519.8420.0920.090.45%12,632,840
Mar 5, 202620.3020.3819.8820.0020.000.15%18,036,190
Mar 4, 202620.0020.3619.8019.9719.97-1.09%23,982,240
Mar 3, 202621.3621.4820.1520.1920.19-5.30%30,003,940
Mar 2, 202621.4821.7321.2821.3221.32-2.20%28,889,100
Feb 27, 202621.3721.9621.3021.8021.801.49%29,418,860
Feb 26, 202621.4921.6821.3721.4821.48-0.14%19,025,360
Feb 25, 202621.4221.7821.4021.5121.510.51%19,993,430
Feb 24, 202621.7221.7221.2621.4021.400.42%20,177,530
Feb 13, 202621.3021.5621.2621.3121.31-0.42%21,117,460
Feb 12, 202621.0221.4420.9621.4021.402.10%25,032,125
Feb 11, 202621.0421.0820.8320.9620.96-0.66%14,185,705
Feb 10, 202621.0421.1820.9221.1021.100.29%19,232,790
Feb 9, 202621.0821.2720.8721.0421.041.69%22,109,920
Feb 6, 202620.3420.9220.2520.6920.690.98%21,111,810
Feb 5, 202620.7520.7520.4220.4920.49-2.01%18,521,230
Feb 4, 202620.7620.9720.6220.9120.910.38%20,183,920
Feb 3, 202620.6420.8420.2920.8320.832.11%23,664,197
Feb 2, 202620.7521.0220.3720.4020.40-2.49%30,450,630
Jan 30, 202620.9921.2220.4920.9220.92-0.99%25,800,010
Jan 29, 202621.5121.7020.9621.1321.13-2.36%31,769,680
Jan 28, 202621.8221.9321.5621.6421.64-1.10%27,368,900
Jan 27, 202622.0022.0921.2621.8821.88-0.82%34,760,620
Jan 26, 202623.2823.4821.9622.0622.06-5.48%64,233,260
Jan 23, 202623.2523.5523.0323.3423.340.43%40,189,030
Jan 22, 202623.7823.9923.1223.2423.24-2.27%43,865,830
Jan 21, 202623.3324.1023.2723.7823.781.32%43,725,170
Jan 20, 202623.6324.2523.2423.4723.47-0.42%37,620,260
Jan 19, 202623.4923.8323.0923.5723.570.94%42,317,430
Jan 16, 202622.8023.5222.7523.3523.352.91%52,665,010
Jan 15, 202622.5622.9622.4822.6922.69-28,685,380
Jan 14, 202623.0023.4022.4522.6922.69-1.35%59,193,310
Jan 13, 202623.1423.5322.6623.0023.00-0.48%54,351,040
Jan 12, 202623.1323.2422.7623.1123.110.09%48,709,480
Jan 9, 202622.8823.4522.8723.0923.091.01%38,298,730
Jan 8, 202623.1823.3422.7222.8622.86-1.59%40,485,350
Jan 7, 202623.1823.5823.0023.2323.230.52%41,506,880
Jan 6, 202623.0823.2522.9123.1123.110.35%35,659,860
Jan 5, 202622.9623.1722.8223.0323.03-0.78%38,494,160
Dec 31, 202523.8223.9023.1723.2123.21-2.27%44,727,335
Dec 30, 202522.8023.9922.7323.7523.753.35%59,144,240
Dec 29, 202522.8523.1522.7522.9822.980.09%33,664,060
Dec 26, 202523.2523.5022.7722.9622.960.04%47,362,979
Dec 25, 202522.7723.1022.6622.9522.951.01%37,269,560
Dec 24, 202521.8022.8421.7022.7222.723.98%51,942,484
Dec 23, 202521.9722.0521.7221.8521.85-0.36%16,073,059
Dec 22, 202521.8522.0921.7621.9321.931.25%24,567,710
Dec 19, 202521.3721.9821.3721.6621.661.79%25,743,800
Dec 18, 202521.3121.7221.2521.2821.28-1.02%17,093,570
Dec 17, 202521.1021.5821.0021.5021.501.90%22,642,800
Dec 16, 202521.5021.6520.9721.1021.10-1.77%24,211,248
Dec 15, 202521.7821.9921.4621.4821.48-2.41%25,904,690
Dec 12, 202521.8822.1221.8422.0122.010.27%25,942,270
Dec 11, 202521.8522.2521.7921.9521.950.83%37,929,770
Dec 10, 202521.7721.8621.3721.7721.770.05%21,984,890
Dec 9, 202521.7122.1221.6321.7621.76-0.73%24,165,088
Dec 8, 202521.8822.1721.5721.9221.921.48%34,390,970
Dec 5, 202521.3221.6321.1221.6021.600.93%26,090,684
Dec 4, 202521.3321.7720.9721.4021.402.84%42,072,410
Dec 3, 202521.1521.3420.7220.8120.81-0.43%18,856,202
Dec 2, 202521.2421.3220.8120.9020.90-1.97%18,466,620
Dec 1, 202521.1021.4621.0621.3221.322.35%29,973,010
Nov 28, 202520.5220.9520.4420.8320.830.73%15,855,390
Nov 27, 202520.8821.1420.6520.6820.68-1.05%19,001,870