Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Shenzhen - Delayed Quote CNY

Anhui Zhongding Sealing Parts Co., Ltd. (000887.SZ)

Compare

20.68

-2.02

(-8.90%)

At close: 3:04:21 PM GMT+8

Currency in CNY

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 28, 2025	22.32	22.70	20.60	20.68	20.68	138,180,565
Feb 27, 2025	24.27	24.40	22.16	22.70	22.70	199,537,442
Feb 26, 2025	22.25	24.55	22.10	24.26	24.26	183,987,652
Feb 25, 2025	20.90	23.00	20.72	22.32	22.32	158,478,097
Feb 24, 2025	20.52	21.74	20.20	20.92	20.92	170,749,572
Feb 21, 2025	18.80	19.76	18.49	19.76	19.76	97,779,510
Feb 20, 2025	18.10	18.20	17.57	17.96	17.96	87,633,503
Feb 19, 2025	17.21	18.48	17.00	18.07	18.07	110,193,824
Feb 18, 2025	16.85	17.95	16.58	17.29	17.29	118,354,989
Feb 17, 2025	16.71	17.23	16.58	16.81	16.81	82,434,380
Feb 14, 2025	16.80	17.05	16.40	16.63	16.63	88,655,477
Feb 13, 2025	17.28	18.00	16.68	16.90	16.90	169,346,174
Feb 12, 2025	16.28	17.28	15.86	17.28	17.28	144,282,673
Feb 11, 2025	15.12	16.20	14.95	15.71	15.71	92,392,490
Feb 10, 2025	15.15	15.23	14.83	15.12	15.12	60,351,527
Feb 7, 2025	14.85	15.42	14.65	15.15	15.15	111,418,917
Feb 6, 2025	13.94	14.85	13.93	14.83	14.83	79,868,576
Feb 5, 2025	14.20	14.25	13.70	14.02	14.02	54,569,944
Jan 27, 2025	14.80	14.87	14.04	14.07	14.07	62,731,686
Jan 24, 2025	13.85	15.00	13.85	14.78	14.78	110,775,721
Jan 23, 2025	14.25	14.50	13.82	13.83	13.83	83,973,575
Jan 22, 2025	13.74	14.01	13.62	13.85	13.85	57,729,691
Jan 21, 2025	13.62	13.80	13.42	13.75	13.75	32,712,462
Jan 20, 2025	13.74	13.80	13.53	13.62	13.62	32,975,978
Jan 17, 2025	13.45	13.74	13.35	13.62	13.62	33,216,762
Jan 16, 2025	13.62	13.68	13.35	13.55	13.55	39,887,094
Jan 15, 2025	13.80	13.88	13.42	13.45	13.45	72,575,892
Jan 14, 2025	12.35	13.55	12.33	13.55	13.55	77,442,147
Jan 13, 2025	12.40	12.54	12.15	12.32	12.32	27,022,062
Jan 10, 2025	12.20	12.88	12.15	12.40	12.40	41,948,996
Jan 9, 2025	12.16	12.36	12.06	12.20	12.20	21,295,379
Jan 8, 2025	12.33	12.40	11.91	12.25	12.25	25,647,687
Jan 7, 2025	12.37	12.44	12.22	12.42	12.42	16,833,201
Jan 6, 2025	12.25	12.50	12.15	12.37	12.37	17,931,800
Jan 3, 2025	12.65	12.76	12.21	12.25	12.25	24,612,000
Jan 2, 2025	12.95	13.04	12.47	12.60	12.60	35,955,810
Dec 31, 2024	13.59	13.64	13.00	13.12	13.12	34,139,177
Dec 30, 2024	13.68	13.82	13.51	13.58	13.58	30,525,547
Dec 27, 2024	13.77	13.80	13.55	13.65	13.65	32,152,200
Dec 26, 2024	13.36	13.87	13.24	13.66	13.66	41,605,600
Dec 25, 2024	13.41	13.45	13.15	13.36	13.36	19,979,800
Dec 24, 2024	13.30	13.47	13.23	13.35	13.35	20,938,505
Dec 23, 2024	13.60	13.75	13.19	13.20	13.20	25,799,431
Dec 20, 2024	13.32	13.62	13.18	13.49	13.49	31,558,710
Dec 19, 2024	13.13	13.39	12.97	13.32	13.32	25,008,220
Dec 18, 2024	13.45	13.52	13.16	13.27	13.27	32,190,598
Dec 17, 2024	13.23	13.80	13.22	13.36	13.36	50,944,114
Dec 16, 2024	13.68	14.00	13.16	13.27	13.27	43,266,429
Dec 13, 2024	14.03	14.18	13.58	13.60	13.60	48,941,922
Dec 12, 2024	14.23	14.55	13.93	14.04	14.04	83,700,593
Dec 11, 2024	13.38	14.09	13.32	13.97	13.97	84,429,787
Dec 10, 2024	13.00	13.95	12.76	13.56	13.56	90,192,453
Dec 9, 2024	12.69	12.85	12.63	12.68	12.68	16,305,274
Dec 6, 2024	12.66	12.75	12.48	12.73	12.73	16,297,141
Dec 5, 2024	12.45	12.64	12.43	12.59	12.59	13,032,595
Dec 4, 2024	12.61	12.65	12.47	12.53	12.53	14,005,602
Dec 3, 2024	12.71	12.76	12.52	12.66	12.66	17,069,902
Dec 2, 2024	12.65	12.81	12.60	12.75	12.75	19,836,436
Nov 29, 2024	12.36	12.73	12.35	12.63	12.63	18,282,403
Nov 28, 2024	12.51	12.54	12.33	12.36	12.36	16,345,429
Nov 27, 2024	12.44	12.57	12.20	12.57	12.57	20,555,467
Nov 26, 2024	12.62	12.62	12.44	12.48	12.48	16,427,000
Nov 25, 2024	12.66	12.80	12.48	12.65	12.65	17,654,998
Nov 22, 2024	13.17	13.18	12.57	12.57	12.57	27,244,942
Nov 21, 2024	13.18	13.30	13.07	13.16	13.16	17,907,600
Nov 20, 2024	13.21	13.32	13.15	13.25	13.25	18,562,436
Nov 19, 2024	13.08	13.33	12.99	13.30	13.30	18,105,530
Nov 18, 2024	13.26	13.35	12.97	13.05	13.05	21,826,901
Nov 15, 2024	13.40	13.47	13.17	13.17	13.17	21,673,428
Nov 14, 2024	13.79	13.89	13.43	13.48	13.48	22,298,737
Nov 13, 2024	14.00	14.05	13.57	13.87	13.87	28,759,517
Nov 12, 2024	14.28	14.39	13.94	14.11	14.11	43,642,464
Nov 11, 2024	13.70	14.14	13.65	14.14	14.14	41,999,798
Nov 8, 2024	13.75	14.05	13.65	13.71	13.71	39,042,683
Nov 7, 2024	13.70	13.70	13.38	13.62	13.62	39,566,107
Nov 6, 2024	13.42	13.63	13.19	13.37	13.37	35,203,750
Nov 5, 2024	13.26	13.42	13.06	13.37	13.37	30,624,987
Nov 4, 2024	13.02	13.44	13.02	13.25	13.25	21,721,974
Nov 1, 2024	13.22	13.31	13.03	13.07	13.07	24,776,971
Oct 31, 2024	13.60	13.60	13.05	13.32	13.32	45,541,102
Oct 30, 2024	13.75	14.06	13.68	13.89	13.89	20,793,584
Oct 29, 2024	13.82	14.05	13.71	13.80	13.80	24,235,105
Oct 28, 2024	13.90	13.90	13.55	13.78	13.78	20,568,725
Oct 25, 2024	13.90	14.09	13.66	13.92	13.92	21,470,377
Oct 24, 2024	13.77	13.91	13.45	13.71	13.71	23,564,468
Oct 23, 2024	13.36	13.78	13.22	13.77	13.77	32,842,516
Oct 22, 2024	13.21	13.42	13.14	13.30	13.30	17,550,100
Oct 21, 2024	13.41	13.52	13.11	13.20	13.20	25,094,735
Oct 18, 2024	12.92	13.65	12.86	13.40	13.40	23,019,981
Oct 17, 2024	13.18	13.27	12.85	12.89	12.89	12,558,352
Oct 16, 2024	12.90	13.13	12.80	13.03	13.03	15,121,176
Oct 15, 2024	13.53	13.53	13.04	13.04	13.04	21,286,301
Oct 14, 2024	13.26	13.55	13.08	13.52	13.52	24,065,986
Oct 11, 2024	13.91	13.91	13.10	13.28	13.28	20,024,803
Oct 10, 2024	14.13	14.43	13.70	13.91	13.91	28,740,141
Oct 9, 2024	14.45	14.67	13.80	14.13	14.13	38,302,693
Oct 8, 2024	15.37	15.37	14.10	14.73	14.73	49,921,095
Sep 30, 2024	13.30	14.02	13.26	13.97	13.97	38,674,447
Sep 27, 2024	12.56	13.15	12.53	12.87	12.87	25,378,534
Sep 26, 2024	12.02	12.43	12.02	12.43	12.43	15,456,988
Sep 25, 2024	12.08	12.36	12.04	12.06	12.06	16,559,756
Sep 24, 2024	11.85	12.02	11.66	11.95	11.95	18,579,384
Sep 23, 2024	11.73	11.92	11.69	11.81	11.81	6,354,281
Sep 20, 2024	11.77	11.97	11.67	11.78	11.78	7,217,500
Sep 19, 2024	11.77	12.00	11.71	11.82	11.82	8,281,800
Sep 18, 2024	11.62	11.81	11.55	11.77	11.77	7,832,035
Sep 13, 2024	11.79	11.83	11.57	11.58	11.58	6,911,000
Sep 12, 2024	11.85	12.01	11.74	11.78	11.78	7,375,508
Sep 11, 2024	11.63	11.92	11.59	11.81	11.81	7,451,048
Sep 10, 2024	11.63	11.76	11.47	11.69	11.69	8,306,445
Sep 9, 2024	11.69	11.76	11.59	11.64	11.64	9,968,105
Sep 6, 2024	11.88	11.96	11.70	11.71	11.71	9,606,235
Sep 5, 2024	11.81	12.02	11.76	11.87	11.87	12,841,338
Sep 4, 2024	11.65	11.95	11.55	11.82	11.82	14,458,300
Sep 3, 2024	11.42	11.74	11.32	11.71	11.71	18,759,577
Sep 2, 2024	11.37	11.62	11.28	11.37	11.37	17,848,437
Aug 30, 2024	11.06	11.46	11.02	11.27	11.27	14,263,300
Aug 29, 2024	10.67	11.07	10.66	11.03	11.03	11,350,000
Aug 28, 2024	10.67	10.81	10.61	10.71	10.71	5,782,000
Aug 27, 2024	10.80	10.80	10.65	10.73	10.73	6,536,154
Aug 26, 2024	10.65	10.87	10.65	10.83	10.83	7,096,441
Aug 23, 2024	10.60	10.75	10.55	10.68	10.68	6,879,000
Aug 22, 2024	10.69	10.75	10.57	10.61	10.61	5,618,877
Aug 21, 2024	10.63	10.77	10.50	10.69	10.69	5,617,123
Aug 20, 2024	10.92	10.99	10.65	10.67	10.67	8,273,000
Aug 19, 2024	10.97	11.14	10.89	10.92	10.92	9,644,200
Aug 16, 2024	11.00	11.03	10.83	10.85	10.85	6,644,400
Aug 15, 2024	10.81	11.08	10.76	10.97	10.97	8,779,811
Aug 14, 2024	11.04	11.07	10.83	10.83	10.83	6,839,300
Aug 13, 2024	10.99	11.07	10.90	11.02	11.02	7,184,531
Aug 12, 2024	11.04	11.09	10.90	10.96	10.96	10,435,059
Aug 9, 2024	11.20	11.35	11.06	11.09	11.09	8,199,100
Aug 8, 2024	11.15	11.25	11.00	11.18	11.18	9,003,316
Aug 7, 2024	11.27	11.32	11.12	11.19	11.19	8,801,825
Aug 6, 2024	11.30	11.41	11.18	11.31	11.31	7,243,304
Aug 5, 2024	11.45	11.60	11.17	11.17	11.17	13,009,302
Aug 2, 2024	11.80	11.87	11.49	11.49	11.49	11,919,154
Aug 1, 2024	12.09	12.16	11.86	11.88	11.88	11,812,268
Jul 31, 2024	11.58	12.15	11.53	12.13	12.13	11,321,436
Jul 30, 2024	11.69	11.71	11.38	11.58	11.58	7,258,175
Jul 29, 2024	11.83	11.95	11.67	11.69	11.69	9,020,903
Jul 26, 2024	11.54	11.98	11.52	11.83	11.83	9,429,783
Jul 25, 2024	11.46	11.65	11.31	11.51	11.51	11,523,195
Jul 24, 2024	11.87	11.88	11.41	11.45	11.45	14,702,800
Jul 23, 2024	12.31	12.39	11.88	11.88	11.88	10,126,900
Jul 22, 2024	12.41	12.56	12.25	12.30	12.30	10,700,157
Jul 19, 2024	12.51	12.63	12.40	12.45	12.45	9,441,001
Jul 18, 2024	12.56	12.59	12.33	12.55	12.55	9,576,538
Jul 17, 2024	12.78	12.83	12.55	12.58	12.58	7,883,599
Jul 16, 2024	12.80	12.91	12.63	12.78	12.78	10,294,021
Jul 15, 2024	12.90	13.05	12.72	12.83	12.83	12,222,658
Jul 12, 2024	12.55	12.87	12.48	12.77	12.77	20,336,295
Jul 11, 2024	12.60	12.83	12.49	12.58	12.58	13,600,336
Jul 10, 2024	12.26	12.60	12.18	12.45	12.45	11,775,536
Jul 9, 2024	11.66	12.31	11.66	12.25	12.25	13,587,275
Jul 8, 2024	11.91	11.99	11.64	11.65	11.65	8,565,681
Jul 5, 2024	11.88	11.97	11.76	11.93	11.93	9,434,523
Jul 4, 2024	11.99	12.22	11.90	11.92	11.92	8,248,373
Jul 3, 2024	12.10	12.23	11.96	11.96	11.96	7,432,800
Jul 2, 2024	12.43	12.51	12.02	12.11	12.11	13,844,917
Jul 1, 2024	12.18	12.46	12.18	12.37	12.37	8,952,517
Jun 28, 2024	12.17	12.42	12.10	12.24	12.24	8,016,975
Jun 27, 2024	12.42	12.49	12.16	12.21	12.21	8,873,500
Jun 26, 2024	12.27	12.50	12.18	12.49	12.49	7,421,280
Jun 25, 2024	0.20 Dividend
Jun 25, 2024	12.20	12.48	12.13	12.25	12.25	10,016,628
Jun 24, 2024	12.58	12.63	12.28	12.35	12.15	11,167,536
Jun 21, 2024	12.45	12.73	12.43	12.68	12.47	8,439,408
Jun 20, 2024	12.81	12.93	12.44	12.44	12.24	13,452,607
Jun 19, 2024	13.09	13.13	12.80	12.84	12.63	11,054,677
Jun 18, 2024	12.81	13.16	12.78	13.14	12.93	15,062,837
Jun 17, 2024	12.72	12.95	12.63	12.78	12.57	10,580,781
Jun 14, 2024	12.70	12.77	12.54	12.73	12.52	13,462,268
Jun 13, 2024	12.90	12.91	12.62	12.70	12.49	9,351,305
Jun 12, 2024	12.89	12.92	12.77	12.83	12.62	6,975,600
Jun 11, 2024	12.76	12.95	12.61	12.89	12.68	10,516,574
Jun 7, 2024	12.95	13.05	12.73	12.82	12.61	9,939,771
Jun 6, 2024	12.94	12.95	12.61	12.73	12.52	13,310,124
Jun 5, 2024	13.02	13.17	12.88	12.90	12.69	7,370,897
Jun 4, 2024	12.85	13.09	12.85	13.05	12.84	9,246,760
Jun 3, 2024	13.00	13.20	12.80	12.94	12.73	10,519,335
May 31, 2024	13.00	13.15	12.93	12.99	12.78	8,210,782
May 30, 2024	12.81	13.08	12.76	12.92	12.71	7,680,360
May 29, 2024	12.79	12.93	12.70	12.82	12.61	7,985,778
May 28, 2024	13.00	13.09	12.76	12.81	12.60	8,682,370
May 27, 2024	12.86	13.02	12.50	13.00	12.79	10,698,820
May 24, 2024	12.88	13.07	12.87	12.89	12.68	9,269,600
May 23, 2024	13.26	13.30	12.92	12.96	12.75	15,880,691
May 22, 2024	13.46	13.50	13.25	13.30	13.08	8,940,518
May 21, 2024	13.42	13.53	13.23	13.46	13.24	12,974,849
May 20, 2024	13.48	13.64	13.40	13.46	13.24	13,124,663
May 17, 2024	13.30	13.47	13.17	13.45	13.23	12,300,660
May 16, 2024	13.46	13.49	13.24	13.28	13.06	11,518,728
May 15, 2024	13.43	13.59	13.31	13.34	13.12	12,613,876
May 14, 2024	13.64	13.77	13.40	13.45	13.23	14,175,010
May 13, 2024	13.65	13.69	13.43	13.57	13.35	17,092,725
May 10, 2024	13.86	13.92	13.69	13.70	13.48	14,578,267
May 9, 2024	13.60	13.89	13.56	13.86	13.64	15,893,200
May 8, 2024	13.82	13.95	13.60	13.65	13.43	22,023,588
May 7, 2024	13.80	14.00	13.67	13.96	13.73	24,108,787
May 6, 2024	13.40	13.95	13.32	13.88	13.66	41,440,738
Apr 30, 2024	13.24	13.36	13.02	13.15	12.94	28,646,333
Apr 29, 2024	13.05	13.18	12.90	13.08	12.87	25,304,792
Apr 26, 2024	12.76	13.10	12.75	13.03	12.82	20,202,795
Apr 25, 2024	12.76	12.85	12.67	12.79	12.58	12,041,028
Apr 24, 2024	12.67	12.85	12.55	12.83	12.62	15,297,997
Apr 23, 2024	12.88	12.99	12.60	12.61	12.41	22,304,602
Apr 22, 2024	12.90	13.03	12.76	12.94	12.73	21,107,603
Apr 19, 2024	12.85	13.16	12.84	12.90	12.69	29,123,440
Apr 18, 2024	12.59	13.09	12.55	12.76	12.55	35,007,706
Apr 17, 2024	12.47	12.74	12.38	12.74	12.53	35,801,794
Apr 16, 2024	12.30	12.65	12.24	12.30	12.10	47,582,892
Apr 15, 2024	12.15	12.64	12.10	12.52	12.32	88,154,684
Apr 12, 2024	11.60	11.70	11.48	11.49	11.30	9,523,852
Apr 11, 2024	11.54	11.75	11.47	11.60	11.41	11,220,064
Apr 10, 2024	11.71	11.76	11.43	11.59	11.40	14,303,597
Apr 9, 2024	11.53	11.82	11.51	11.77	11.58	12,737,281
Apr 8, 2024	11.63	11.79	11.52	11.55	11.36	12,286,076
Apr 3, 2024	11.76	11.89	11.66	11.68	11.49	18,969,710
Apr 2, 2024	11.90	11.93	11.68	11.75	11.56	13,262,405
Apr 1, 2024	11.49	11.95	11.46	11.90	11.71	28,383,572
Mar 29, 2024	11.40	11.59	11.20	11.48	11.29	7,648,600
Mar 28, 2024	11.15	11.49	11.12	11.34	11.16	12,865,033
Mar 27, 2024	11.50	11.52	11.13	11.15	10.97	15,112,898
Mar 26, 2024	11.25	11.58	11.21	11.54	11.35	17,709,233
Mar 25, 2024	11.50	11.61	11.29	11.31	11.13	16,660,161
Mar 22, 2024	11.80	11.81	11.50	11.54	11.35	18,378,642
Mar 21, 2024	11.88	11.91	11.69	11.78	11.59	23,625,630
Mar 20, 2024	11.81	11.95	11.77	11.87	11.68	25,658,555
Mar 19, 2024	12.18	12.32	11.77	11.90	11.71	65,510,173
Mar 18, 2024	11.36	12.42	11.30	12.14	11.94	72,360,807
Mar 15, 2024	11.07	11.29	11.07	11.29	11.11	11,506,281
Mar 14, 2024	11.19	11.34	11.04	11.16	10.98	13,533,072
Mar 13, 2024	11.25	11.35	11.16	11.23	11.05	15,067,291
Mar 12, 2024	11.10	11.28	11.02	11.25	11.07	18,863,163
Mar 11, 2024	10.77	11.06	10.75	11.03	10.85	12,196,327
Mar 8, 2024	10.80	10.85	10.65	10.79	10.62	12,377,163
Mar 7, 2024	11.04	11.16	10.71	10.72	10.55	15,373,832
Mar 6, 2024	10.94	11.13	10.88	11.00	10.82	12,652,025
Mar 5, 2024	11.00	11.15	10.88	10.98	10.80	14,872,381
Mar 4, 2024	11.17	11.18	10.94	11.08	10.90	10,650,803
Mar 1, 2024	11.11	11.25	11.02	11.17	10.99	13,041,228
Feb 29, 2024	10.69	11.14	10.68	11.13	10.95	17,666,247
Feb 28, 2024	11.18	11.43	10.76	10.76	10.59	27,379,369

603758.SS Chongqing Qin'an M&E PLC.

11.52

-10.00%

603009.SS Shanghai Beite Technology Co., Ltd.

53.93

-10.00%

603596.SS Bethel Automotive Safety Systems Co., Ltd

57.50

-5.41%

002664.SZ Xinzhi Group Co., Ltd.

19.49

-9.98%

002920.SZ Huizhou Desay SV Automotive Co., Ltd.

123.69

-5.36%

688208.SS Autel Intelligent Technology Corp., Ltd.

41.40

-7.26%

002031.SZ Greatoo Intelligent Equipment Inc.

9.97

-7.69%

601689.SS Ningbo Tuopu Group Co.,Ltd.

63.16

-5.75%

1274.HK IMOTIONAUTOTECH

23.300

-12.90%

0179.HK JOHNSON ELEC H

14.600

-16.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Anhui Zhongding Sealing Parts Co., Ltd. (000887.SZ)

Related Tickers