Shandong Chiway Industry Development Co.,Ltd (SHE:002374)
China · Delayed Price · Currency is CNY 2.800
-0.010 (-0.36%)
Aug 4, 2025, 2:45 PM CST
SHE:002374 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.82 | 2.84 | 2.80 | 2.80 | 2.80 | -0.36% | 14,924,900 |
| Jul 31, 2025 | 2.87 | 2.89 | 2.81 | 2.81 | 2.81 | -2.77% | 20,555,700 |
| Jul 30, 2025 | 2.91 | 2.96 | 2.87 | 2.89 | 2.89 | -0.69% | 16,339,800 |
| Jul 29, 2025 | 2.95 | 2.97 | 2.88 | 2.91 | 2.91 | -1.69% | 21,373,000 |
| Jul 28, 2025 | 2.90 | 2.98 | 2.90 | 2.96 | 2.96 | 2.42% | 30,531,978 |
| Jul 25, 2025 | 2.89 | 2.94 | 2.86 | 2.89 | 2.89 | 0.35% | 22,168,000 |
| Jul 24, 2025 | 2.84 | 2.89 | 2.83 | 2.88 | 2.88 | 1.77% | 15,670,942 |
| Jul 23, 2025 | 2.90 | 2.92 | 2.83 | 2.83 | 2.83 | -2.75% | 22,944,700 |
| Jul 22, 2025 | 2.89 | 2.95 | 2.85 | 2.91 | 2.91 | 0.69% | 26,553,800 |
| Jul 21, 2025 | 2.85 | 2.91 | 2.82 | 2.89 | 2.89 | 1.40% | 19,234,900 |
| Jul 18, 2025 | 2.86 | 2.89 | 2.83 | 2.85 | 2.85 | -0.35% | 12,943,700 |
| Jul 17, 2025 | 2.89 | 2.91 | 2.85 | 2.86 | 2.86 | -1.04% | 17,462,200 |
| Jul 16, 2025 | 2.84 | 2.94 | 2.81 | 2.89 | 2.89 | 2.12% | 25,246,468 |
| Jul 15, 2025 | 2.95 | 2.95 | 2.81 | 2.83 | 2.83 | -3.08% | 28,673,168 |
| Jul 14, 2025 | 2.97 | 3.00 | 2.91 | 2.92 | 2.92 | -2.67% | 33,300,714 |
| Jul 11, 2025 | 2.96 | 3.10 | 2.92 | 3.00 | 3.00 | 1.01% | 57,208,120 |
| Jul 10, 2025 | 2.94 | 2.98 | 2.90 | 2.97 | 2.97 | - | 30,844,540 |
| Jul 9, 2025 | 2.86 | 2.99 | 2.85 | 2.97 | 2.97 | 3.48% | 53,490,953 |
| Jul 8, 2025 | 2.85 | 2.88 | 2.82 | 2.87 | 2.87 | 1.06% | 18,084,100 |
| Jul 7, 2025 | 2.86 | 2.87 | 2.79 | 2.84 | 2.84 | -0.70% | 21,525,120 |
| Jul 4, 2025 | 2.93 | 2.95 | 2.86 | 2.86 | 2.86 | -2.72% | 32,994,900 |
| Jul 3, 2025 | 2.87 | 3.05 | 2.87 | 2.94 | 2.94 | 3.89% | 49,077,347 |
| Jul 2, 2025 | 2.88 | 2.90 | 2.82 | 2.83 | 2.83 | -2.41% | 34,677,200 |
| Jul 1, 2025 | 2.95 | 2.97 | 2.88 | 2.90 | 2.90 | -2.68% | 36,404,246 |
| Jun 30, 2025 | 2.97 | 3.05 | 2.91 | 2.98 | 2.98 | -0.33% | 48,112,600 |
| Jun 27, 2025 | 3.08 | 3.10 | 2.98 | 2.99 | 2.99 | -2.92% | 45,472,700 |
| Jun 26, 2025 | 3.02 | 3.14 | 2.97 | 3.08 | 3.08 | 1.65% | 65,920,328 |
| Jun 25, 2025 | 3.14 | 3.20 | 3.02 | 3.03 | 3.03 | -2.57% | 71,898,434 |
| Jun 24, 2025 | 3.03 | 3.19 | 2.92 | 3.11 | 3.11 | 0.97% | 93,495,266 |
| Jun 23, 2025 | 3.01 | 3.09 | 2.91 | 3.08 | 3.08 | -0.96% | 80,673,043 |
| Jun 20, 2025 | 2.91 | 3.15 | 2.85 | 3.11 | 3.11 | 5.42% | 115,957,896 |
| Jun 19, 2025 | 2.94 | 3.12 | 2.80 | 2.95 | 2.95 | 0.34% | 127,809,051 |
| Jun 18, 2025 | 2.70 | 2.94 | 2.69 | 2.94 | 2.94 | 10.11% | 46,805,185 |
| Jun 17, 2025 | 2.67 | 2.69 | 2.65 | 2.67 | 2.67 | - | 8,494,300 |
| Jun 16, 2025 | 2.63 | 2.68 | 2.62 | 2.67 | 2.67 | 0.75% | 9,625,300 |
| Jun 13, 2025 | 2.69 | 2.72 | 2.64 | 2.65 | 2.65 | -2.21% | 13,366,600 |
| Jun 12, 2025 | 2.72 | 2.73 | 2.67 | 2.71 | 2.71 | -0.37% | 15,100,000 |
| Jun 11, 2025 | 2.69 | 2.75 | 2.67 | 2.72 | 2.72 | 1.12% | 13,613,200 |
| Jun 10, 2025 | 2.79 | 2.79 | 2.63 | 2.69 | 2.69 | -2.89% | 19,466,300 |
| Jun 9, 2025 | 2.71 | 2.78 | 2.70 | 2.77 | 2.77 | 2.21% | 18,362,400 |
| Jun 6, 2025 | 2.70 | 2.74 | 2.68 | 2.71 | 2.71 | 0.74% | 14,769,203 |
| Jun 5, 2025 | 2.70 | 2.79 | 2.67 | 2.69 | 2.69 | -0.74% | 21,586,600 |
| Jun 4, 2025 | 2.70 | 2.72 | 2.68 | 2.71 | 2.71 | 0.37% | 13,849,600 |
| Jun 3, 2025 | 2.66 | 2.73 | 2.65 | 2.70 | 2.70 | 0.75% | 15,775,517 |
| May 30, 2025 | 2.74 | 2.76 | 2.67 | 2.68 | 2.68 | -2.19% | 16,618,557 |
| May 29, 2025 | 2.75 | 2.80 | 2.73 | 2.74 | 2.74 | -0.36% | 19,608,238 |
| May 28, 2025 | 2.81 | 2.84 | 2.74 | 2.75 | 2.75 | -2.83% | 23,294,300 |
| May 27, 2025 | 2.78 | 2.93 | 2.76 | 2.83 | 2.83 | 1.80% | 31,343,800 |
| May 26, 2025 | 2.68 | 2.80 | 2.67 | 2.78 | 2.78 | 2.96% | 20,528,747 |
| May 23, 2025 | 2.72 | 2.77 | 2.68 | 2.70 | 2.70 | -0.74% | 18,641,200 |