Shandong Chiway Industry Development Co.,Ltd (SHE:002374)
China · Delayed Price · Currency is CNY 3.670
+0.180 (5.16%)
At close: Jan 23, 2026
SHE:002374 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.50 | 3.67 | 3.47 | 3.67 | 3.67 | 5.16% | 44,051,470 |
| Jan 22, 2026 | 3.45 | 3.51 | 3.45 | 3.49 | 3.49 | 0.87% | 30,228,120 |
| Jan 21, 2026 | 3.55 | 3.55 | 3.45 | 3.46 | 3.46 | -3.08% | 38,527,120 |
| Jan 20, 2026 | 3.67 | 3.73 | 3.54 | 3.57 | 3.57 | -2.72% | 53,867,810 |
| Jan 19, 2026 | 3.70 | 3.73 | 3.64 | 3.67 | 3.67 | 0.55% | 38,944,260 |
| Jan 16, 2026 | 3.74 | 3.77 | 3.65 | 3.65 | 3.65 | -2.93% | 38,311,500 |
| Jan 15, 2026 | 3.70 | 3.78 | 3.67 | 3.76 | 3.76 | 0.53% | 49,236,900 |
| Jan 14, 2026 | 3.78 | 3.88 | 3.69 | 3.74 | 3.74 | -1.06% | 65,182,120 |
| Jan 13, 2026 | 3.89 | 3.90 | 3.77 | 3.78 | 3.78 | -2.83% | 58,877,881 |
| Jan 12, 2026 | 3.80 | 3.92 | 3.76 | 3.89 | 3.89 | 1.83% | 80,716,700 |
| Jan 9, 2026 | 3.71 | 3.83 | 3.70 | 3.82 | 3.82 | 2.41% | 69,580,900 |
| Jan 8, 2026 | 3.64 | 3.73 | 3.60 | 3.73 | 3.73 | 1.91% | 62,317,939 |
| Jan 7, 2026 | 3.63 | 3.75 | 3.59 | 3.66 | 3.66 | 0.55% | 67,942,594 |
| Jan 6, 2026 | 3.66 | 3.68 | 3.59 | 3.64 | 3.64 | -1.09% | 60,779,730 |
| Jan 5, 2026 | 3.60 | 3.72 | 3.58 | 3.68 | 3.68 | 2.22% | 52,996,180 |
| Dec 31, 2025 | 3.75 | 3.76 | 3.59 | 3.60 | 3.60 | -3.49% | 56,551,140 |
| Dec 30, 2025 | 3.79 | 3.83 | 3.65 | 3.73 | 3.73 | -1.58% | 58,053,980 |
| Dec 29, 2025 | 3.84 | 3.90 | 3.73 | 3.79 | 3.79 | 0.80% | 79,743,860 |
| Dec 26, 2025 | 3.90 | 3.95 | 3.76 | 3.76 | 3.76 | -2.08% | 123,479,000 |
| Dec 25, 2025 | 3.60 | 3.97 | 3.54 | 3.84 | 3.84 | 6.37% | 189,359,700 |
| Dec 24, 2025 | 3.54 | 3.64 | 3.50 | 3.61 | 3.61 | 1.12% | 49,371,020 |
| Dec 23, 2025 | 3.68 | 3.68 | 3.54 | 3.57 | 3.57 | -3.25% | 68,377,220 |
| Dec 22, 2025 | 3.66 | 3.73 | 3.57 | 3.69 | 3.69 | 0.82% | 86,498,027 |
| Dec 19, 2025 | 3.49 | 3.70 | 3.44 | 3.66 | 3.66 | 3.10% | 104,778,100 |
| Dec 18, 2025 | 3.60 | 3.75 | 3.54 | 3.55 | 3.55 | -3.53% | 108,067,600 |
| Dec 17, 2025 | 3.84 | 3.91 | 3.51 | 3.68 | 3.68 | -4.42% | 161,366,400 |
| Dec 16, 2025 | 3.96 | 4.28 | 3.82 | 3.85 | 3.85 | -4.70% | 256,014,700 |
| Dec 15, 2025 | 3.76 | 4.04 | 3.76 | 4.04 | 4.04 | 10.08% | 101,220,900 |
| Dec 12, 2025 | 3.42 | 3.67 | 3.42 | 3.67 | 3.67 | 9.88% | 129,261,500 |
| Dec 11, 2025 | 3.56 | 3.61 | 3.34 | 3.34 | 3.34 | -8.49% | 123,932,670 |
| Dec 10, 2025 | 3.70 | 3.97 | 3.60 | 3.65 | 3.65 | 1.11% | 184,395,600 |
| Dec 9, 2025 | 3.53 | 3.64 | 3.45 | 3.61 | 3.61 | 0.56% | 82,853,600 |
| Dec 8, 2025 | 3.56 | 3.68 | 3.53 | 3.59 | 3.59 | 3.16% | 98,627,410 |
| Dec 5, 2025 | 3.40 | 3.50 | 3.33 | 3.48 | 3.48 | 1.46% | 73,684,520 |
| Dec 4, 2025 | 3.41 | 3.52 | 3.30 | 3.43 | 3.43 | 0.59% | 73,035,470 |
| Dec 3, 2025 | 3.46 | 3.54 | 3.40 | 3.41 | 3.41 | -2.01% | 51,563,880 |
| Dec 2, 2025 | 3.45 | 3.52 | 3.39 | 3.48 | 3.48 | 0.87% | 53,999,940 |
| Dec 1, 2025 | 3.39 | 3.48 | 3.39 | 3.45 | 3.45 | 1.77% | 62,501,360 |
| Nov 28, 2025 | 3.27 | 3.41 | 3.25 | 3.39 | 3.39 | 3.35% | 83,017,880 |
| Nov 27, 2025 | 3.42 | 3.48 | 3.27 | 3.28 | 3.28 | -5.48% | 88,864,460 |
| Nov 26, 2025 | 3.42 | 3.51 | 3.33 | 3.47 | 3.47 | 1.76% | 94,472,100 |
| Nov 25, 2025 | 3.47 | 3.48 | 3.36 | 3.41 | 3.41 | 0.59% | 86,376,790 |
| Nov 24, 2025 | 3.34 | 3.42 | 3.23 | 3.39 | 3.39 | 0.30% | 125,771,500 |
| Nov 21, 2025 | 3.43 | 3.81 | 3.36 | 3.38 | 3.38 | -2.31% | 187,127,600 |
| Nov 20, 2025 | 3.59 | 3.62 | 3.44 | 3.46 | 3.46 | -1.98% | 84,851,860 |
| Nov 19, 2025 | 3.61 | 3.68 | 3.51 | 3.53 | 3.53 | -4.85% | 102,876,100 |
| Nov 18, 2025 | 3.91 | 3.95 | 3.58 | 3.71 | 3.71 | -5.36% | 150,655,400 |
| Nov 17, 2025 | 3.78 | 4.16 | 3.74 | 3.92 | 3.92 | 1.55% | 211,315,700 |
| Nov 14, 2025 | 3.93 | 4.20 | 3.78 | 3.86 | 3.86 | -8.10% | 281,164,300 |
| Nov 13, 2025 | 4.34 | 4.63 | 4.02 | 4.20 | 4.20 | -0.24% | 381,455,400 |