Shandong Chiway Industry Development Co.,Ltd (SHE:002374)
China · Delayed Price · Currency is CNY 3.020
+0.020 (0.67%)
Jul 31, 2026, 3:04 PM CST
SHE:002374 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.96 | 3.05 | 2.94 | 3.02 | 3.02 | 0.67% | 21,324,000 |
| Jul 30, 2026 | 3.05 | 3.11 | 2.98 | 3.00 | 3.00 | -1.96% | 25,064,500 |
| Jul 29, 2026 | 3.03 | 3.09 | 3.01 | 3.06 | 3.06 | 0.33% | 23,198,900 |
| Jul 28, 2026 | 2.98 | 3.08 | 2.97 | 3.05 | 3.05 | -0.33% | 25,883,902 |
| Jul 27, 2026 | 3.07 | 3.17 | 2.96 | 3.06 | 3.06 | -0.97% | 48,090,950 |
| Jul 24, 2026 | 2.88 | 3.09 | 2.88 | 3.09 | 3.09 | 9.96% | 25,985,903 |
| Jul 23, 2026 | 2.69 | 2.82 | 2.68 | 2.81 | 2.81 | 4.46% | 17,861,400 |
| Jul 22, 2026 | 2.70 | 2.81 | 2.68 | 2.69 | 2.69 | -1.47% | 16,229,300 |
| Jul 21, 2026 | 2.62 | 2.76 | 2.48 | 2.73 | 2.73 | 3.80% | 27,661,940 |
| Jul 20, 2026 | 2.72 | 2.78 | 2.60 | 2.63 | 2.63 | -2.95% | 16,610,100 |
| Jul 17, 2026 | 2.87 | 2.94 | 2.66 | 2.71 | 2.71 | -5.90% | 25,436,729 |
| Jul 16, 2026 | 2.85 | 2.96 | 2.83 | 2.88 | 2.88 | - | 16,506,940 |
| Jul 15, 2026 | 2.83 | 2.95 | 2.82 | 2.88 | 2.88 | 0.70% | 16,398,200 |
| Jul 14, 2026 | 2.83 | 2.87 | 2.78 | 2.86 | 2.86 | 1.42% | 15,078,500 |
| Jul 13, 2026 | 3.00 | 3.01 | 2.80 | 2.82 | 2.82 | -6.31% | 20,116,400 |
| Jul 10, 2026 | 3.06 | 3.09 | 2.99 | 3.01 | 3.01 | -2.27% | 16,923,960 |
| Jul 9, 2026 | 2.96 | 3.10 | 2.89 | 3.08 | 3.08 | 4.05% | 25,871,000 |
| Jul 8, 2026 | 3.10 | 3.10 | 2.94 | 2.96 | 2.96 | -4.52% | 27,423,055 |
| Jul 7, 2026 | 3.21 | 3.23 | 3.10 | 3.10 | 3.10 | -3.43% | 22,290,187 |
| Jul 6, 2026 | 3.43 | 3.44 | 3.20 | 3.21 | 3.21 | -6.14% | 37,231,711 |
| Jul 3, 2026 | 3.36 | 3.48 | 3.36 | 3.42 | 3.42 | 1.18% | 25,684,300 |
| Jul 2, 2026 | 3.37 | 3.51 | 3.35 | 3.38 | 3.38 | -0.29% | 27,751,300 |
| Jul 1, 2026 | 3.30 | 3.45 | 3.28 | 3.39 | 3.39 | 1.50% | 26,727,600 |
| Jun 30, 2026 | 3.28 | 3.35 | 3.22 | 3.34 | 3.34 | 2.77% | 27,577,739 |
| Jun 29, 2026 | 3.35 | 3.38 | 3.19 | 3.25 | 3.25 | -3.27% | 29,691,069 |
| Jun 26, 2026 | 3.51 | 3.52 | 3.36 | 3.36 | 3.36 | -4.27% | 31,002,495 |
| Jun 25, 2026 | 3.52 | 3.58 | 3.42 | 3.51 | 3.51 | -1.13% | 49,784,000 |
| Jun 24, 2026 | 3.55 | 3.67 | 3.49 | 3.55 | 3.55 | 0.85% | 79,135,635 |
| Jun 23, 2026 | 3.24 | 3.52 | 3.16 | 3.52 | 3.52 | 10.00% | 82,190,065 |
| Jun 22, 2026 | 3.16 | 3.40 | 3.09 | 3.20 | 3.20 | 1.27% | 33,701,364 |
| Jun 18, 2026 | 3.20 | 3.20 | 3.07 | 3.16 | 3.16 | 0.96% | 21,901,900 |
| Jun 17, 2026 | 3.20 | 3.20 | 3.12 | 3.13 | 3.13 | -1.88% | 18,318,400 |
| Jun 16, 2026 | 3.18 | 3.22 | 3.10 | 3.19 | 3.19 | 0.31% | 20,052,625 |
| Jun 15, 2026 | 3.20 | 3.26 | 3.16 | 3.18 | 3.18 | -0.93% | 18,789,930 |
| Jun 12, 2026 | 3.22 | 3.26 | 3.14 | 3.21 | 3.21 | 0.31% | 21,335,000 |
| Jun 11, 2026 | 3.26 | 3.31 | 3.17 | 3.20 | 3.20 | -4.76% | 37,327,500 |
| Jun 10, 2026 | 3.27 | 3.65 | 3.25 | 3.36 | 3.36 | 0.90% | 50,017,810 |
| Jun 9, 2026 | 3.56 | 3.63 | 3.27 | 3.33 | 3.33 | -4.31% | 47,622,000 |
| Jun 8, 2026 | 3.37 | 3.68 | 3.33 | 3.48 | 3.48 | 1.46% | 47,683,560 |
| Jun 5, 2026 | 3.55 | 3.60 | 3.42 | 3.43 | 3.43 | -2.56% | 34,507,430 |
| Jun 4, 2026 | 3.47 | 3.61 | 3.45 | 3.52 | 3.52 | 1.44% | 41,985,510 |
| Jun 3, 2026 | 3.39 | 3.49 | 3.34 | 3.47 | 3.47 | 2.36% | 30,347,740 |
| Jun 2, 2026 | 3.50 | 3.52 | 3.30 | 3.39 | 3.39 | -1.45% | 31,779,720 |
| Jun 1, 2026 | 3.38 | 3.50 | 3.33 | 3.44 | 3.44 | 3.30% | 37,562,270 |
| May 29, 2026 | 3.49 | 3.50 | 3.32 | 3.33 | 3.33 | -4.03% | 44,374,890 |
| May 28, 2026 | 3.53 | 3.58 | 3.39 | 3.47 | 3.47 | -1.42% | 37,106,610 |
| May 27, 2026 | 3.71 | 3.72 | 3.50 | 3.52 | 3.52 | -5.88% | 58,682,890 |
| May 26, 2026 | 3.80 | 3.84 | 3.66 | 3.74 | 3.74 | -1.06% | 57,591,400 |
| May 25, 2026 | 3.66 | 4.00 | 3.66 | 3.78 | 3.78 | 2.72% | 98,292,290 |
| May 22, 2026 | 3.66 | 3.88 | 3.51 | 3.68 | 3.68 | -0.27% | 82,572,130 |