Skip to main content
Yantai Ishikawa Sealing Technology Co., Ltd. (SHE:301020)
China flag China · Delayed Price · Currency is CNY
22.97
-0.02 (-0.09%)
Apr 29, 2026, 3:04 PM CST

SHE:301020 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.9423.0822.7622.9722.97-0.09%1,694,500
Apr 28, 202623.1623.3522.9022.9922.99-0.04%1,720,900
Apr 27, 202622.9423.2522.7823.0023.00-0.35%2,045,349
Apr 24, 202622.4923.1822.4923.0823.081.81%2,085,900
Apr 23, 202623.0223.0222.4822.6722.67-1.18%2,244,600
Apr 22, 202622.4422.9822.3022.9422.942.23%3,006,100
Apr 21, 202622.2222.6822.1022.4422.442.94%3,534,300
Apr 20, 202621.7121.8721.6821.8021.800.14%769,300
Apr 17, 202621.9821.9921.6721.7721.77-0.50%937,900
Apr 16, 202621.4422.0021.3021.8821.882.43%1,347,800
Apr 15, 202621.5821.7821.3021.3621.36-0.97%662,200
Apr 14, 202621.8621.8621.4021.5721.570.19%863,800
Apr 13, 202621.5421.7021.4321.5321.53-0.37%956,400
Apr 10, 202621.5921.9821.4621.6121.610.14%1,118,800
Apr 9, 202621.4421.5821.2021.5821.580.28%819,700
Apr 8, 202621.2021.5521.1521.5221.523.31%1,081,200
Apr 7, 202620.3620.9720.3620.8320.832.71%850,300
Apr 3, 202621.0921.1520.2120.2820.28-3.34%1,050,308
Apr 2, 202621.2721.3620.7820.9820.98-1.18%1,071,335
Apr 1, 202621.1021.3221.0121.2321.232.31%1,262,397
Mar 31, 202620.8921.2720.7220.7520.75-0.53%1,155,100
Mar 30, 202620.3120.8620.2320.8620.861.46%1,050,700
Mar 27, 202620.2020.6719.9720.5620.561.18%1,001,092
Mar 26, 202620.5820.9320.2320.3220.32-1.41%1,088,200
Mar 25, 202620.1820.7120.1120.6120.612.33%1,617,200
Mar 24, 202619.7620.1919.3320.1420.143.71%1,800,524
Mar 23, 202620.4520.6719.2019.4219.42-6.45%2,029,352
Mar 20, 202621.8021.8420.7520.7620.76-4.11%1,881,758
Mar 19, 202622.1122.3521.5021.6521.65-3.13%1,935,516
Mar 18, 202622.0322.3721.7922.3522.351.78%1,226,016
Mar 17, 202622.5722.6421.9521.9621.96-2.27%1,535,400
Mar 16, 202622.5022.6022.2222.4722.47-0.09%1,097,121
Mar 13, 202622.6122.9122.3422.4922.49-0.22%1,187,700
Mar 12, 202623.1523.2222.4622.5422.54-2.68%1,484,284
Mar 11, 202623.1623.4423.0623.1623.16-0.17%1,253,521
Mar 10, 202622.5323.2322.5223.2023.203.57%1,563,317
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