Skip to main content
Yantai Ishikawa Sealing Technology Co., Ltd. (SHE:301020)
China flag China · Delayed Price · Currency is CNY
23.20
+0.80 (3.57%)
Mar 10, 2026, 3:04 PM CST

SHE:301020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202622.0723.0322.0722.99-2.63%712,817
Mar 9, 202622.4322.5922.0422.4022.40-1.15%1,379,384
Mar 6, 202622.0722.7722.0222.6622.662.86%1,650,153
Mar 5, 202622.0922.4921.9122.0322.031.06%1,397,727
Mar 4, 202621.7022.1521.6521.8021.80-1.27%1,456,563
Mar 3, 202622.9523.1522.0022.0822.08-3.71%2,077,963
Mar 2, 202623.5223.6622.7822.9322.93-3.09%2,526,000
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
Dec 9, 202522.5823.5022.5822.8422.841.15%3,053,400
Dec 8, 202522.5222.7022.5122.5822.580.44%664,100
Dec 5, 202522.1122.5422.0122.4822.481.67%822,600
Dec 4, 202522.4022.4022.0622.1122.11-1.29%671,700
Dec 3, 202522.6222.6722.2222.4022.40-0.53%866,157
Dec 2, 202522.7422.7422.4622.5222.52-1.27%890,009
Dec 1, 202522.4322.9522.4322.8122.812.10%1,509,400
Nov 28, 202522.4822.4822.1322.3422.340.72%962,900
Nov 27, 202522.4422.4421.8222.1822.181.00%891,900
Nov 26, 202522.0122.3221.8621.9621.96-0.09%928,006
Nov 25, 202522.0422.4821.9821.9821.980.18%1,090,581
Nov 24, 202521.7622.1421.6021.9421.941.34%872,475
Nov 21, 202522.6422.8721.5021.6521.65-4.50%1,775,401
Nov 20, 202522.9922.9922.6222.6722.67-0.13%822,300
Nov 19, 202522.9623.1522.6022.7022.70-1.43%1,549,400
Nov 18, 202523.4323.6522.8823.0323.03-2.29%2,489,416
Nov 17, 202523.8423.8923.4223.5723.57-1.34%1,974,000
Nov 14, 202523.4324.3023.3223.8923.892.18%4,345,630
Nov 13, 202523.4023.4523.1523.3823.380.17%1,280,075
Nov 12, 202523.4723.5023.1923.3423.34-0.34%1,119,400
Nov 11, 202523.6123.6323.3023.4223.42-0.55%1,245,400
Nov 10, 202523.5323.6923.4023.5523.55-0.04%1,047,400
Nov 7, 202523.9023.9023.4423.5623.56-1.63%1,626,800
Nov 6, 202523.8423.9823.6223.9523.950.55%1,840,975
Nov 5, 202523.1923.9823.1923.8223.821.49%3,042,787
Nov 4, 202523.4823.7023.2523.4723.47-1,315,508
Nov 3, 202523.4223.5423.2623.4723.470.30%937,126
Oct 31, 202523.2623.5223.0223.4023.400.60%1,177,907
Oct 30, 202523.4823.6823.2023.2623.26-1.36%1,454,100
Oct 29, 202523.7823.7823.4623.5823.58-0.72%1,292,060
Oct 28, 202523.5223.9023.3623.7523.750.72%1,949,121
Oct 27, 202523.4223.6822.9723.5823.582.17%2,179,744
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%1,495,500
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