Yantai Ishikawa Sealing Technology Co. Ltd. Class A 301020

SZSE · China · Producer Manufacturing

CNY 22.08-0.09 (-0.41%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 22.08	-0.41%	CNY 22.17	CNY 22.39	CNY 22.04	2.97M
2026-09-29	CNY 22.17	-2.03%	CNY 22.50	CNY 22.55	CNY 21.96	5.67M
2026-09-28	CNY 22.63	-7.78%	CNY 23.89	CNY 24.00	CNY 22.53	6.89M
2026-09-24	CNY 24.54	+5.10%	CNY 23.12	CNY 24.55	CNY 22.77	7.12M
2026-09-23	CNY 23.35	+4.94%	CNY 22.25	CNY 23.47	CNY 22.07	4.83M
2026-09-22	CNY 22.25	+1.09%	CNY 22.02	CNY 22.48	CNY 21.93	3.11M
2026-09-21	CNY 22.01	+3.82%	CNY 21.40	CNY 22.19	CNY 21.40	2.97M
2026-09-18	CNY 21.20	+0.86%	CNY 21.18	CNY 21.38	CNY 20.88	2.13M
2026-09-17	CNY 21.02	+0.24%	CNY 20.88	CNY 21.20	CNY 20.63	1.82M
2026-09-16	CNY 20.97	+2.09%	CNY 20.48	CNY 20.98	CNY 20.39	2.18M
2026-09-15	CNY 20.54	-0.44%	CNY 20.54	CNY 21.18	CNY 20.45	3.07M
2026-09-14	CNY 20.63	-0.24%	CNY 20.75	CNY 20.86	CNY 20.41	3.76M
2026-09-11	CNY 20.68	-1.10%	CNY 20.33	CNY 20.77	CNY 20.11	4.30M
2026-09-10	CNY 20.91	-8.65%	CNY 21.85	CNY 22.26	CNY 20.80	8.67M
2026-09-09	CNY 22.89	+7.46%	CNY 23.01	CNY 24.99	CNY 22.70	9.39M
2026-09-08	CNY 21.30	+1.19%	CNY 20.99	CNY 21.45	CNY 20.83	1.59M
2026-09-07	CNY 21.05	+0.38%	CNY 21.10	CNY 21.32	CNY 20.91	1.19M
2026-09-04	CNY 20.97	-0.85%	CNY 21.41	CNY 21.58	CNY 20.81	1.62M
2026-09-03	CNY 21.15	-1.90%	CNY 21.68	CNY 21.86	CNY 21.09	1.86M
2026-09-02	CNY 21.56	-0.96%	CNY 21.67	CNY 21.85	CNY 21.22	1.37M
2026-09-01	CNY 21.77	+0.60%	CNY 21.58	CNY 21.83	CNY 21.46	1.53M
2026-08-31	CNY 21.64	+2.03%	CNY 21.47	CNY 21.71	CNY 21.10	1.74M
2026-08-28	CNY 21.21	-0.47%	CNY 21.41	CNY 21.45	CNY 21.02	1.63M
2026-08-27	CNY 21.31	+2.60%	CNY 20.68	CNY 21.66	CNY 20.64	2.26M
2026-08-26	CNY 20.77	-0.57%	CNY 20.59	CNY 21.17	CNY 20.59	1.56M
2026-08-25	CNY 20.89	+3.42%	CNY 20.13	CNY 21.22	CNY 20.13	2.56M
2026-08-24	CNY 20.20	-0.98%	CNY 20.58	CNY 20.58	CNY 19.80	1.37M
2026-08-21	CNY 20.40	-0.05%	CNY 20.21	CNY 20.58	CNY 20.08	1.16M
2026-08-20	CNY 20.41	+0.15%	CNY 20.42	CNY 21.05	CNY 20.40	1.37M
2026-08-19	CNY 20.38	-4.50%	CNY 21.02	CNY 21.20	CNY 20.28	2.31M
2026-08-18	CNY 21.34	-0.05%	CNY 21.47	CNY 21.47	CNY 21.01	1.15M
2026-08-17	CNY 21.35	+1.43%	CNY 21.32	CNY 21.78	CNY 20.66	2.20M
2026-08-14	CNY 21.05	+2.18%	CNY 20.64	CNY 21.05	CNY 20.41	1.99M
2026-08-13	CNY 20.60	-3.29%	CNY 21.24	CNY 21.40	CNY 20.56	2.46M
2026-08-12	CNY 21.30	+1.77%	CNY 20.89	CNY 21.35	CNY 20.80	1.53M
2026-08-11	CNY 20.93	+0.34%	CNY 20.88	CNY 21.06	CNY 20.53	1.82M
2026-08-10	CNY 20.86	+2.25%	CNY 20.38	CNY 20.89	CNY 20.27	2.01M
2026-08-07	CNY 20.40	-2.86%	CNY 20.88	CNY 21.22	CNY 20.10	2.56M
2026-08-06	CNY 21.00	+1.65%	CNY 20.46	CNY 21.04	CNY 20.36	2.29M
2026-08-05	CNY 20.66	+1.18%	CNY 20.43	CNY 21.20	CNY 19.71	4.10M
2026-08-04	CNY 20.42	+5.20%	CNY 19.50	CNY 20.53	CNY 19.04	5.09M
2026-08-03	CNY 19.41	+6.24%	CNY 18.28	CNY 19.86	CNY 18.20	4.50M
2026-07-31	CNY 18.27	+2.35%	CNY 18.12	CNY 18.56	CNY 18.12	2.12M
2026-07-30	CNY 17.85	-2.35%	CNY 18.28	CNY 18.42	CNY 17.69	2.39M
2026-07-29	CNY 18.28	+1.73%	CNY 17.97	CNY 18.33	CNY 17.74	2.29M
2026-07-28	CNY 17.97	-0.06%	CNY 17.83	CNY 18.59	CNY 17.66	2.32M
2026-07-27	CNY 17.98	+4.96%	CNY 17.10	CNY 18.08	CNY 17.09	2.14M
2026-07-24	CNY 17.13	-3.22%	CNY 17.47	CNY 17.67	CNY 17.07	1.94M
2026-07-23	CNY 17.70	+4.67%	CNY 16.89	CNY 17.73	CNY 16.83	2.06M
2026-07-22	CNY 16.91	-1.23%	CNY 17.13	CNY 17.45	CNY 16.81	2.72M
2026-07-21	CNY 17.12	+3.32%	CNY 16.75	CNY 17.17	CNY 15.46	4.66M
2026-07-20	CNY 16.57	-5.96%	CNY 17.72	CNY 18.20	CNY 16.36	3.26M
2026-07-17	CNY 17.62	-5.62%	CNY 18.73	CNY 18.78	CNY 17.53	2.99M
2026-07-16	CNY 18.67	0.00%	CNY 18.52	CNY 19.08	CNY 18.33	2.01M
2026-07-15	CNY 18.67	-1.58%	CNY 18.79	CNY 19.15	CNY 18.60	2.43M
2026-07-14	CNY 18.97	-0.42%	CNY 19.48	CNY 19.48	CNY 18.70	2.89M
2026-07-13	CNY 19.05	-6.30%	CNY 20.08	CNY 20.16	CNY 19.01	2.84M
2026-07-10	CNY 20.33	-1.36%	CNY 20.55	CNY 20.99	CNY 20.32	2.59M
2026-07-09	CNY 20.61	-0.43%	CNY 20.46	CNY 20.70	CNY 19.92	2.78M
2026-07-08	CNY 20.70	-1.38%	CNY 21.10	CNY 21.19	CNY 20.52	2.92M
2026-07-07	CNY 20.99	-3.63%	CNY 21.81	CNY 21.88	CNY 20.88	2.55M
2026-07-06	CNY 21.78	-3.76%	CNY 22.51	CNY 22.65	CNY 21.60	3.09M
2026-07-03	CNY 22.63	+3.90%	CNY 21.78	CNY 23.03	CNY 21.60	4.22M
2026-07-02	CNY 21.78	+1.82%	CNY 21.38	CNY 22.80	CNY 21.16	4.20M
2026-07-01	CNY 21.39	-2.06%	CNY 21.63	CNY 22.00	CNY 21.08	3.71M
2026-06-30	CNY 21.84	+1.11%	CNY 21.65	CNY 21.99	CNY 21.16	3.37M
2026-06-29	CNY 21.60	-5.05%	CNY 22.72	CNY 22.95	CNY 21.21	6.08M
2026-06-26	CNY 22.75	-4.61%	CNY 23.99	CNY 24.14	CNY 22.71	6.13M
2026-06-25	CNY 23.85	-7.20%	CNY 25.24	CNY 25.50	CNY 23.79	7.38M
2026-06-24	CNY 25.70	-3.60%	CNY 26.24	CNY 26.99	CNY 24.82	9.28M
2026-06-23	CNY 26.66	+7.76%	CNY 24.75	CNY 26.76	CNY 24.61	9.60M
2026-06-22	CNY 24.74	-2.94%	CNY 25.39	CNY 25.49	CNY 24.14	5.20M
2026-06-18	CNY 25.49	-0.62%	CNY 25.36	CNY 26.05	CNY 25.08	4.99M
2026-06-17	CNY 25.65	+3.05%	CNY 24.81	CNY 26.43	CNY 24.64	6.91M
2026-06-16	CNY 24.89	+1.14%	CNY 24.38	CNY 25.20	CNY 24.20	4.82M
2026-06-15	CNY 24.61	+5.90%	CNY 23.39	CNY 24.61	CNY 23.23	5.44M
2026-06-12	CNY 23.24	-0.94%	CNY 23.80	CNY 24.16	CNY 23.17	5.26M
2026-06-11	CNY 23.46	-4.56%	CNY 24.40	CNY 24.49	CNY 22.90	6.01M
2026-06-10	CNY 24.58	+2.29%	CNY 23.90	CNY 24.58	CNY 23.60	6.13M
2026-06-09	CNY 24.03	+1.99%	CNY 23.68	CNY 24.10	CNY 23.50	3.65M
2026-06-08	CNY 23.56	-3.44%	CNY 23.18	CNY 24.14	CNY 23.12	3.73M
2026-06-05	CNY 24.40	+0.91%	CNY 24.20	CNY 24.88	CNY 23.50	5.23M
2026-06-04	CNY 24.18	-2.54%	CNY 24.57	CNY 24.73	CNY 23.85	5.07M
2026-06-03	CNY 24.81	-1.00%	CNY 25.05	CNY 25.54	CNY 24.56	4.78M
2026-06-02	CNY 25.06	-2.41%	CNY 25.60	CNY 25.99	CNY 24.55	4.32M
2026-06-01	CNY 25.68	-0.50%	CNY 25.08	CNY 26.05	CNY 25.03	4.66M
2026-05-29	CNY 25.81	-6.49%	CNY 27.24	CNY 27.49	CNY 25.45	6.78M
2026-05-28	CNY 27.60	+1.85%	CNY 26.83	CNY 27.70	CNY 26.31	8.30M
2026-05-27	CNY 27.10	-5.05%	CNY 28.00	CNY 29.10	CNY 26.88	8.89M
2026-05-26	CNY 28.54	-8.41%	CNY 30.60	CNY 30.98	CNY 27.90	11.86M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 22.08	-0.41%	CNY 22.17	CNY 22.39	CNY 22.04	2.97M
2026-09-29	CNY 22.17	-2.03%	CNY 22.50	CNY 22.55	CNY 21.96	5.67M
2026-09-28	CNY 22.63	-7.78%	CNY 23.89	CNY 24.00	CNY 22.53	6.89M
2026-09-24	CNY 24.54	+5.10%	CNY 23.12	CNY 24.55	CNY 22.77	7.12M
2026-09-23	CNY 23.35	+4.94%	CNY 22.25	CNY 23.47	CNY 22.07	4.83M
2026-09-22	CNY 22.25	+1.09%	CNY 22.02	CNY 22.48	CNY 21.93	3.11M
2026-09-21	CNY 22.01	+3.82%	CNY 21.40	CNY 22.19	CNY 21.40	2.97M
2026-09-18	CNY 21.20	+0.86%	CNY 21.18	CNY 21.38	CNY 20.88	2.13M
2026-09-17	CNY 21.02	+0.24%	CNY 20.88	CNY 21.20	CNY 20.63	1.82M
2026-09-16	CNY 20.97	+2.09%	CNY 20.48	CNY 20.98	CNY 20.39	2.18M
2026-09-15	CNY 20.54	-0.44%	CNY 20.54	CNY 21.18	CNY 20.45	3.07M
2026-09-14	CNY 20.63	-0.24%	CNY 20.75	CNY 20.86	CNY 20.41	3.76M
2026-09-11	CNY 20.68	-1.10%	CNY 20.33	CNY 20.77	CNY 20.11	4.30M
2026-09-10	CNY 20.91	-8.65%	CNY 21.85	CNY 22.26	CNY 20.80	8.67M
2026-09-09	CNY 22.89	+7.46%	CNY 23.01	CNY 24.99	CNY 22.70	9.39M
2026-09-08	CNY 21.30	+1.19%	CNY 20.99	CNY 21.45	CNY 20.83	1.59M
2026-09-07	CNY 21.05	+0.38%	CNY 21.10	CNY 21.32	CNY 20.91	1.19M
2026-09-04	CNY 20.97	-0.85%	CNY 21.41	CNY 21.58	CNY 20.81	1.62M
2026-09-03	CNY 21.15	-1.90%	CNY 21.68	CNY 21.86	CNY 21.09	1.86M
2026-09-02	CNY 21.56	-0.96%	CNY 21.67	CNY 21.85	CNY 21.22	1.37M
2026-09-01	CNY 21.77	+0.60%	CNY 21.58	CNY 21.83	CNY 21.46	1.53M
2026-08-31	CNY 21.64	+2.03%	CNY 21.47	CNY 21.71	CNY 21.10	1.74M
2026-08-28	CNY 21.21	-0.47%	CNY 21.41	CNY 21.45	CNY 21.02	1.63M
2026-08-27	CNY 21.31	+2.60%	CNY 20.68	CNY 21.66	CNY 20.64	2.26M
2026-08-26	CNY 20.77	-0.57%	CNY 20.59	CNY 21.17	CNY 20.59	1.56M
2026-08-25	CNY 20.89	+3.42%	CNY 20.13	CNY 21.22	CNY 20.13	2.56M
2026-08-24	CNY 20.20	-0.98%	CNY 20.58	CNY 20.58	CNY 19.80	1.37M
2026-08-21	CNY 20.40	-0.05%	CNY 20.21	CNY 20.58	CNY 20.08	1.16M
2026-08-20	CNY 20.41	+0.15%	CNY 20.42	CNY 21.05	CNY 20.40	1.37M
2026-08-19	CNY 20.38	-4.50%	CNY 21.02	CNY 21.20	CNY 20.28	2.31M
2026-08-18	CNY 21.34	-0.05%	CNY 21.47	CNY 21.47	CNY 21.01	1.15M
2026-08-17	CNY 21.35	+1.43%	CNY 21.32	CNY 21.78	CNY 20.66	2.20M
2026-08-14	CNY 21.05	+2.18%	CNY 20.64	CNY 21.05	CNY 20.41	1.99M
2026-08-13	CNY 20.60	-3.29%	CNY 21.24	CNY 21.40	CNY 20.56	2.46M
2026-08-12	CNY 21.30	+1.77%	CNY 20.89	CNY 21.35	CNY 20.80	1.53M
2026-08-11	CNY 20.93	+0.34%	CNY 20.88	CNY 21.06	CNY 20.53	1.82M
2026-08-10	CNY 20.86	+2.25%	CNY 20.38	CNY 20.89	CNY 20.27	2.01M
2026-08-07	CNY 20.40	-2.86%	CNY 20.88	CNY 21.22	CNY 20.10	2.56M
2026-08-06	CNY 21.00	+1.65%	CNY 20.46	CNY 21.04	CNY 20.36	2.29M
2026-08-05	CNY 20.66	+1.18%	CNY 20.43	CNY 21.20	CNY 19.71	4.10M
2026-08-04	CNY 20.42	+5.20%	CNY 19.50	CNY 20.53	CNY 19.04	5.09M
2026-08-03	CNY 19.41	+6.24%	CNY 18.28	CNY 19.86	CNY 18.20	4.50M
2026-07-31	CNY 18.27	+2.35%	CNY 18.12	CNY 18.56	CNY 18.12	2.12M
2026-07-30	CNY 17.85	-2.35%	CNY 18.28	CNY 18.42	CNY 17.69	2.39M
2026-07-29	CNY 18.28	+1.73%	CNY 17.97	CNY 18.33	CNY 17.74	2.29M
2026-07-28	CNY 17.97	-0.06%	CNY 17.83	CNY 18.59	CNY 17.66	2.32M
2026-07-27	CNY 17.98	+4.96%	CNY 17.10	CNY 18.08	CNY 17.09	2.14M
2026-07-24	CNY 17.13	-3.22%	CNY 17.47	CNY 17.67	CNY 17.07	1.94M
2026-07-23	CNY 17.70	+4.67%	CNY 16.89	CNY 17.73	CNY 16.83	2.06M
2026-07-22	CNY 16.91	-1.23%	CNY 17.13	CNY 17.45	CNY 16.81	2.72M
2026-07-21	CNY 17.12	+3.32%	CNY 16.75	CNY 17.17	CNY 15.46	4.66M
2026-07-20	CNY 16.57	-5.96%	CNY 17.72	CNY 18.20	CNY 16.36	3.26M
2026-07-17	CNY 17.62	-5.62%	CNY 18.73	CNY 18.78	CNY 17.53	2.99M
2026-07-16	CNY 18.67	0.00%	CNY 18.52	CNY 19.08	CNY 18.33	2.01M
2026-07-15	CNY 18.67	-1.58%	CNY 18.79	CNY 19.15	CNY 18.60	2.43M
2026-07-14	CNY 18.97	-0.42%	CNY 19.48	CNY 19.48	CNY 18.70	2.89M
2026-07-13	CNY 19.05	-6.30%	CNY 20.08	CNY 20.16	CNY 19.01	2.84M
2026-07-10	CNY 20.33	-1.36%	CNY 20.55	CNY 20.99	CNY 20.32	2.59M
2026-07-09	CNY 20.61	-0.43%	CNY 20.46	CNY 20.70	CNY 19.92	2.78M
2026-07-08	CNY 20.70	-1.38%	CNY 21.10	CNY 21.19	CNY 20.52	2.92M
2026-07-07	CNY 20.99	-3.63%	CNY 21.81	CNY 21.88	CNY 20.88	2.55M
2026-07-06	CNY 21.78	-3.76%	CNY 22.51	CNY 22.65	CNY 21.60	3.09M
2026-07-03	CNY 22.63	+3.90%	CNY 21.78	CNY 23.03	CNY 21.60	4.22M
2026-07-02	CNY 21.78	+1.82%	CNY 21.38	CNY 22.80	CNY 21.16	4.20M
2026-07-01	CNY 21.39	-2.06%	CNY 21.63	CNY 22.00	CNY 21.08	3.71M
2026-06-30	CNY 21.84	+1.11%	CNY 21.65	CNY 21.99	CNY 21.16	3.37M
2026-06-29	CNY 21.60	-5.05%	CNY 22.72	CNY 22.95	CNY 21.21	6.08M
2026-06-26	CNY 22.75	-4.61%	CNY 23.99	CNY 24.14	CNY 22.71	6.13M
2026-06-25	CNY 23.85	-7.20%	CNY 25.24	CNY 25.50	CNY 23.79	7.38M
2026-06-24	CNY 25.70	-3.60%	CNY 26.24	CNY 26.99	CNY 24.82	9.28M
2026-06-23	CNY 26.66	+7.76%	CNY 24.75	CNY 26.76	CNY 24.61	9.60M
2026-06-22	CNY 24.74	-2.94%	CNY 25.39	CNY 25.49	CNY 24.14	5.20M
2026-06-18	CNY 25.49	-0.62%	CNY 25.36	CNY 26.05	CNY 25.08	4.99M
2026-06-17	CNY 25.65	+3.05%	CNY 24.81	CNY 26.43	CNY 24.64	6.91M
2026-06-16	CNY 24.89	+1.14%	CNY 24.38	CNY 25.20	CNY 24.20	4.82M
2026-06-15	CNY 24.61	+5.90%	CNY 23.39	CNY 24.61	CNY 23.23	5.44M
2026-06-12	CNY 23.24	-0.94%	CNY 23.80	CNY 24.16	CNY 23.17	5.26M
2026-06-11	CNY 23.46	-4.56%	CNY 24.40	CNY 24.49	CNY 22.90	6.01M
2026-06-10	CNY 24.58	+2.29%	CNY 23.90	CNY 24.58	CNY 23.60	6.13M
2026-06-09	CNY 24.03	+1.99%	CNY 23.68	CNY 24.10	CNY 23.50	3.65M
2026-06-08	CNY 23.56	-3.44%	CNY 23.18	CNY 24.14	CNY 23.12	3.73M
2026-06-05	CNY 24.40	+0.91%	CNY 24.20	CNY 24.88	CNY 23.50	5.23M
2026-06-04	CNY 24.18	-2.54%	CNY 24.57	CNY 24.73	CNY 23.85	5.07M
2026-06-03	CNY 24.81	-1.00%	CNY 25.05	CNY 25.54	CNY 24.56	4.78M
2026-06-02	CNY 25.06	-2.41%	CNY 25.60	CNY 25.99	CNY 24.55	4.32M
2026-06-01	CNY 25.68	-0.50%	CNY 25.08	CNY 26.05	CNY 25.03	4.66M
2026-05-29	CNY 25.81	-6.49%	CNY 27.24	CNY 27.49	CNY 25.45	6.78M
2026-05-28	CNY 27.60	+1.85%	CNY 26.83	CNY 27.70	CNY 26.31	8.30M
2026-05-27	CNY 27.10	-5.05%	CNY 28.00	CNY 29.10	CNY 26.88	8.89M
2026-05-26	CNY 28.54	-8.41%	CNY 30.60	CNY 30.98	CNY 27.90	11.86M