Anhui Zhongding Sealing Parts Co., Ltd. Class A 000887
SZSE · China · Producer Manufacturing
CNY 18.32-0.13 (-0.70%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 18.32 | -0.70% | CNY 18.51 | CNY 18.69 | CNY 18.28 | 13.88M |
| 2026-09-29 | CNY 18.45 | -0.54% | CNY 18.55 | CNY 18.68 | CNY 18.28 | 15.78M |
| 2026-09-28 | CNY 18.55 | -4.28% | CNY 19.29 | CNY 19.29 | CNY 18.34 | 25.31M |
| 2026-09-24 | CNY 19.38 | -2.12% | CNY 19.71 | CNY 19.87 | CNY 19.33 | 16.50M |
| 2026-09-23 | CNY 19.80 | -0.35% | CNY 19.83 | CNY 19.95 | CNY 19.70 | 13.84M |
| 2026-09-22 | CNY 19.87 | +1.69% | CNY 19.64 | CNY 20.23 | CNY 19.59 | 31.60M |
| 2026-09-21 | CNY 19.54 | 0.00% | CNY 19.63 | CNY 20.18 | CNY 19.48 | 27.57M |
| 2026-09-18 | CNY 19.54 | +1.45% | CNY 19.59 | CNY 19.82 | CNY 19.31 | 25.81M |
| 2026-09-17 | CNY 19.26 | -0.67% | CNY 19.20 | CNY 19.75 | CNY 19.08 | 16.75M |
| 2026-09-16 | CNY 19.39 | +2.97% | CNY 18.80 | CNY 19.66 | CNY 18.47 | 27.61M |
| 2026-09-15 | CNY 18.83 | -1.10% | CNY 18.98 | CNY 19.12 | CNY 18.80 | 16.25M |
| 2026-09-14 | CNY 19.04 | +0.21% | CNY 18.81 | CNY 19.26 | CNY 18.63 | 18.11M |
| 2026-09-11 | CNY 19.00 | -4.52% | CNY 19.65 | CNY 19.76 | CNY 18.75 | 35.89M |
| 2026-09-10 | CNY 19.90 | -3.02% | CNY 20.40 | CNY 20.42 | CNY 19.90 | 25.66M |
| 2026-09-09 | CNY 20.52 | -1.68% | CNY 20.86 | CNY 21.05 | CNY 20.45 | 25.24M |
| 2026-09-08 | CNY 20.87 | -2.11% | CNY 21.44 | CNY 21.77 | CNY 20.80 | 26.49M |
| 2026-09-07 | CNY 21.32 | +3.70% | CNY 20.68 | CNY 21.84 | CNY 20.68 | 42.60M |
| 2026-09-04 | CNY 20.56 | -4.10% | CNY 21.60 | CNY 21.70 | CNY 20.41 | 36.59M |
| 2026-09-03 | CNY 21.44 | +0.56% | CNY 21.44 | CNY 21.66 | CNY 21.13 | 27.23M |
| 2026-09-02 | CNY 21.32 | +3.19% | CNY 20.44 | CNY 21.45 | CNY 20.07 | 38.50M |
| 2026-09-01 | CNY 20.66 | -3.32% | CNY 21.37 | CNY 21.70 | CNY 20.65 | 30.53M |
| 2026-08-31 | CNY 21.37 | +2.00% | CNY 20.76 | CNY 21.52 | CNY 20.59 | 34.07M |
| 2026-08-28 | CNY 20.95 | -0.43% | CNY 21.80 | CNY 21.80 | CNY 20.90 | 35.37M |
| 2026-08-27 | CNY 21.04 | +4.37% | CNY 20.18 | CNY 21.13 | CNY 19.97 | 42.80M |
| 2026-08-26 | CNY 20.16 | -3.40% | CNY 20.98 | CNY 20.98 | CNY 20.05 | 37.03M |
| 2026-08-25 | CNY 20.87 | -0.95% | CNY 20.96 | CNY 21.19 | CNY 20.37 | 36.73M |
| 2026-08-24 | CNY 21.07 | -5.98% | CNY 22.40 | CNY 22.40 | CNY 20.80 | 60.22M |
| 2026-08-21 | CNY 22.41 | +1.17% | CNY 21.98 | CNY 22.65 | CNY 21.71 | 51.20M |
| 2026-08-20 | CNY 22.15 | +6.03% | CNY 21.38 | CNY 22.62 | CNY 21.03 | 69.06M |
| 2026-08-19 | CNY 20.89 | -6.45% | CNY 21.80 | CNY 22.10 | CNY 20.89 | 80.06M |
| 2026-08-18 | CNY 22.33 | +6.59% | CNY 20.99 | CNY 22.48 | CNY 20.52 | 116.18M |
| 2026-08-17 | CNY 20.95 | -3.99% | CNY 21.30 | CNY 21.30 | CNY 19.84 | 107.70M |
| 2026-08-14 | CNY 21.82 | -7.89% | CNY 23.00 | CNY 23.00 | CNY 21.32 | 166.02M |
| 2026-08-13 | CNY 23.69 | +9.98% | CNY 23.68 | CNY 23.69 | CNY 23.27 | 76.99M |
| 2026-08-12 | CNY 21.54 | +10.01% | CNY 19.60 | CNY 21.54 | CNY 19.58 | 56.18M |
| 2026-08-11 | CNY 19.58 | +1.61% | CNY 19.27 | CNY 19.95 | CNY 19.10 | 33.61M |
| 2026-08-10 | CNY 19.27 | -0.31% | CNY 19.40 | CNY 19.55 | CNY 19.01 | 22.89M |
| 2026-08-07 | CNY 19.33 | +2.60% | CNY 18.98 | CNY 19.50 | CNY 18.56 | 36.21M |
| 2026-08-06 | CNY 18.84 | +1.07% | CNY 18.51 | CNY 19.08 | CNY 18.40 | 33.80M |
| 2026-08-05 | CNY 18.64 | +1.69% | CNY 18.32 | CNY 19.02 | CNY 18.10 | 48.60M |
| 2026-08-04 | CNY 18.33 | +6.02% | CNY 17.45 | CNY 18.37 | CNY 17.07 | 43.87M |
| 2026-08-03 | CNY 17.29 | +0.23% | CNY 17.28 | CNY 17.48 | CNY 17.20 | 18.69M |
| 2026-07-31 | CNY 17.25 | +2.68% | CNY 17.20 | CNY 17.45 | CNY 17.18 | 28.74M |
| 2026-07-30 | CNY 16.80 | -1.29% | CNY 16.80 | CNY 17.15 | CNY 16.59 | 20.55M |
| 2026-07-29 | CNY 17.02 | +2.10% | CNY 16.60 | CNY 17.17 | CNY 16.52 | 27.16M |
| 2026-07-28 | CNY 16.67 | +0.12% | CNY 16.45 | CNY 16.95 | CNY 16.40 | 20.42M |
| 2026-07-27 | CNY 16.65 | +2.78% | CNY 16.13 | CNY 16.67 | CNY 16.13 | 22.36M |
| 2026-07-24 | CNY 16.20 | -5.54% | CNY 16.82 | CNY 16.87 | CNY 16.20 | 33.63M |
| 2026-07-23 | CNY 17.15 | +1.66% | CNY 16.88 | CNY 17.16 | CNY 16.51 | 25.07M |
| 2026-07-22 | CNY 16.87 | -2.71% | CNY 17.05 | CNY 17.30 | CNY 16.81 | 25.88M |
| 2026-07-21 | CNY 17.34 | +3.96% | CNY 16.68 | CNY 17.43 | CNY 16.68 | 39.26M |
| 2026-07-20 | CNY 16.68 | -2.85% | CNY 17.34 | CNY 17.55 | CNY 16.27 | 58.07M |
| 2026-07-17 | CNY 17.17 | -8.62% | CNY 18.65 | CNY 18.86 | CNY 17.08 | 52.96M |
| 2026-07-16 | CNY 18.79 | -2.39% | CNY 18.91 | CNY 19.31 | CNY 18.16 | 44.38M |
| 2026-07-15 | CNY 19.25 | -1.33% | CNY 19.45 | CNY 19.63 | CNY 18.81 | 44.50M |
| 2026-07-14 | CNY 19.51 | -1.71% | CNY 19.94 | CNY 20.17 | CNY 18.97 | 49.31M |
| 2026-07-13 | CNY 19.85 | -4.01% | CNY 20.30 | CNY 20.79 | CNY 19.66 | 95.95M |
| 2026-07-10 | CNY 20.68 | +10.00% | CNY 19.57 | CNY 20.68 | CNY 19.42 | 108.47M |
| 2026-07-09 | CNY 18.80 | +10.01% | CNY 17.10 | CNY 18.80 | CNY 17.00 | 60.16M |
| 2026-07-08 | CNY 17.09 | -5.58% | CNY 17.92 | CNY 18.00 | CNY 17.08 | 33.05M |
| 2026-07-07 | CNY 18.10 | -2.95% | CNY 18.60 | CNY 18.91 | CNY 17.97 | 31.21M |
| 2026-07-06 | CNY 18.65 | -2.10% | CNY 19.02 | CNY 19.02 | CNY 18.24 | 50.99M |
| 2026-07-03 | CNY 19.05 | +7.02% | CNY 17.92 | CNY 19.58 | CNY 17.82 | 81.01M |
| 2026-07-02 | CNY 17.80 | -0.34% | CNY 17.75 | CNY 18.36 | CNY 17.67 | 34.53M |
| 2026-07-01 | CNY 17.86 | -0.17% | CNY 17.80 | CNY 18.15 | CNY 17.68 | 30.93M |
| 2026-06-30 | CNY 17.89 | +5.92% | CNY 16.93 | CNY 18.38 | CNY 16.82 | 50.89M |
| 2026-06-29 | CNY 16.89 | -2.65% | CNY 17.34 | CNY 17.48 | CNY 16.60 | 35.65M |
| 2026-06-26 | CNY 17.35 | -4.46% | CNY 18.04 | CNY 18.04 | CNY 17.34 | 42.32M |
| 2026-06-25 | CNY 18.16 | -1.94% | CNY 18.41 | CNY 18.78 | CNY 17.95 | 38.85M |
| 2026-06-24 | CNY 18.52 | -3.44% | CNY 19.11 | CNY 19.28 | CNY 18.39 | 47.45M |
| 2026-06-23 | CNY 19.18 | -3.52% | CNY 19.89 | CNY 20.04 | CNY 19.03 | 63.60M |
| 2026-06-22 | CNY 19.88 | -8.97% | CNY 21.76 | CNY 21.82 | CNY 19.66 | 108.75M |
| 2026-06-18 | CNY 21.84 | -1.18% | CNY 22.01 | CNY 22.27 | CNY 21.73 | 42.97M |
| 2026-06-17 | CNY 22.10 | -1.12% | CNY 22.19 | CNY 22.46 | CNY 21.70 | 40.44M |
| 2026-06-16 | CNY 22.35 | 0.00% | CNY 22.30 | CNY 22.75 | CNY 22.08 | 50.12M |
| 2026-06-15 | CNY 22.35 | +9.94% | CNY 20.49 | CNY 22.36 | CNY 20.47 | 88.22M |
| 2026-06-12 | CNY 20.33 | -2.49% | CNY 21.01 | CNY 21.43 | CNY 20.25 | 61.46M |
| 2026-06-11 | CNY 20.85 | -1.88% | CNY 21.00 | CNY 21.13 | CNY 20.35 | 55.97M |
| 2026-06-10 | CNY 21.25 | -2.52% | CNY 21.50 | CNY 22.18 | CNY 21.04 | 66.16M |
| 2026-06-09 | CNY 21.80 | +0.14% | CNY 21.77 | CNY 21.89 | CNY 21.01 | 61.13M |
| 2026-06-08 | CNY 21.77 | -1.00% | CNY 21.60 | CNY 22.56 | CNY 21.50 | 103.09M |
| 2026-06-05 | CNY 21.99 | +7.01% | CNY 21.04 | CNY 22.61 | CNY 20.96 | 133.62M |
| 2026-06-04 | CNY 20.55 | -0.39% | CNY 20.40 | CNY 21.03 | CNY 20.25 | 43.33M |
| 2026-06-03 | CNY 20.63 | -1.57% | CNY 20.74 | CNY 21.94 | CNY 20.39 | 70.77M |
| 2026-06-02 | CNY 20.96 | -0.80% | CNY 21.18 | CNY 21.28 | CNY 20.20 | 45.94M |
| 2026-06-01 | CNY 21.13 | -0.19% | CNY 21.12 | CNY 21.77 | CNY 20.92 | 60.29M |
| 2026-05-29 | CNY 21.17 | -0.52% | CNY 21.30 | CNY 21.72 | CNY 20.80 | 76.17M |
| 2026-05-28 | CNY 21.28 | +8.13% | CNY 19.80 | CNY 21.50 | CNY 19.04 | 104.30M |
| 2026-05-27 | CNY 19.68 | -6.60% | CNY 20.55 | CNY 20.80 | CNY 19.62 | 67.26M |
| 2026-05-26 | CNY 21.07 | +0.91% | CNY 20.54 | CNY 21.08 | CNY 20.30 | 70.58M |