Shandong Chiway Industry Development Co.,Ltd (SHE:002374)
China · Delayed Price · Currency is CNY 3.050
+0.020 (0.66%)
Oct 23, 2026, 3:04 PM CST
SHE:002374 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.20 | 3.20 | 2.88 | 3.05 | 3.05 | 0.66% | 22,825,993 |
| Oct 22, 2026 | 3.12 | 3.13 | 3.03 | 3.03 | 3.03 | -2.57% | 12,612,300 |
| Oct 21, 2026 | 3.18 | 3.19 | 3.10 | 3.11 | 3.11 | -1.27% | 11,297,100 |
| Oct 20, 2026 | 3.10 | 3.20 | 3.08 | 3.15 | 3.15 | 1.94% | 14,793,900 |
| Oct 19, 2026 | 3.17 | 3.18 | 3.05 | 3.09 | 3.09 | -2.83% | 17,234,100 |
| Oct 16, 2026 | 3.20 | 3.25 | 3.14 | 3.18 | 3.18 | - | 13,476,600 |
| Oct 15, 2026 | 3.20 | 3.24 | 3.16 | 3.18 | 3.18 | -2.15% | 14,538,608 |
| Oct 14, 2026 | 3.33 | 3.34 | 3.25 | 3.25 | 3.25 | -2.11% | 12,574,180 |
| Oct 13, 2026 | 3.30 | 3.35 | 3.20 | 3.32 | 3.32 | 0.30% | 18,729,300 |
| Oct 12, 2026 | 3.41 | 3.43 | 3.30 | 3.31 | 3.31 | -2.65% | 20,079,507 |
| Oct 9, 2026 | 3.41 | 3.43 | 3.26 | 3.40 | 3.40 | -0.58% | 31,880,540 |
| Oct 8, 2026 | 3.47 | 3.57 | 3.38 | 3.42 | 3.42 | 1.79% | 47,049,800 |
| Sep 30, 2026 | 3.31 | 3.40 | 3.29 | 3.36 | 3.36 | 1.82% | 26,555,100 |
| Sep 29, 2026 | 3.26 | 3.36 | 3.25 | 3.30 | 3.30 | 0.92% | 17,021,500 |
| Sep 28, 2026 | 3.30 | 3.30 | 3.21 | 3.27 | 3.27 | 1.55% | 29,141,690 |
| Sep 24, 2026 | 3.23 | 3.28 | 3.21 | 3.22 | 3.22 | -0.62% | 23,864,500 |
| Sep 23, 2026 | 3.19 | 3.31 | 3.15 | 3.24 | 3.24 | 1.89% | 34,291,211 |
| Sep 22, 2026 | 3.19 | 3.22 | 3.12 | 3.18 | 3.18 | -0.31% | 21,815,600 |
| Sep 21, 2026 | 3.10 | 3.22 | 3.09 | 3.19 | 3.19 | 2.90% | 18,331,690 |
| Sep 18, 2026 | 3.06 | 3.14 | 3.06 | 3.10 | 3.10 | 1.64% | 15,099,656 |
| Sep 17, 2026 | 3.04 | 3.07 | 3.00 | 3.05 | 3.05 | 0.33% | 13,610,630 |
| Sep 16, 2026 | 2.97 | 3.06 | 2.95 | 3.04 | 3.04 | 2.36% | 14,430,700 |
| Sep 15, 2026 | 3.05 | 3.06 | 2.97 | 2.97 | 2.97 | -2.30% | 15,132,700 |
| Sep 14, 2026 | 3.03 | 3.08 | 3.02 | 3.04 | 3.04 | - | 12,102,070 |
| Sep 11, 2026 | 3.10 | 3.10 | 2.98 | 3.04 | 3.04 | -1.94% | 19,658,500 |
| Sep 10, 2026 | 3.15 | 3.15 | 3.06 | 3.10 | 3.10 | -1.27% | 12,030,600 |
| Sep 9, 2026 | 3.19 | 3.19 | 3.12 | 3.14 | 3.14 | -1.26% | 11,596,400 |
| Sep 8, 2026 | 3.15 | 3.20 | 3.13 | 3.18 | 3.18 | 1.27% | 12,934,400 |
| Sep 7, 2026 | 3.11 | 3.15 | 3.10 | 3.14 | 3.14 | 0.64% | 11,352,625 |
| Sep 4, 2026 | 3.11 | 3.18 | 3.09 | 3.12 | 3.12 | 0.65% | 14,176,662 |
| Sep 3, 2026 | 3.18 | 3.21 | 3.10 | 3.10 | 3.10 | -1.90% | 14,163,660 |
| Sep 2, 2026 | 3.18 | 3.20 | 3.12 | 3.16 | 3.16 | -1.56% | 13,400,030 |
| Sep 1, 2026 | 3.13 | 3.25 | 3.12 | 3.21 | 3.21 | 3.22% | 25,355,537 |
| Aug 31, 2026 | 3.14 | 3.16 | 3.10 | 3.11 | 3.11 | -0.96% | 11,415,680 |
| Aug 28, 2026 | 3.09 | 3.16 | 3.09 | 3.14 | 3.14 | 1.29% | 15,047,690 |
| Aug 27, 2026 | 3.07 | 3.15 | 3.07 | 3.10 | 3.10 | 0.32% | 16,674,080 |
| Aug 26, 2026 | 3.07 | 3.12 | 3.06 | 3.09 | 3.09 | 0.65% | 11,134,600 |
| Aug 25, 2026 | 3.04 | 3.10 | 3.02 | 3.07 | 3.07 | 0.99% | 13,562,500 |
| Aug 24, 2026 | 3.07 | 3.12 | 3.01 | 3.04 | 3.04 | -1.62% | 11,684,660 |
| Aug 21, 2026 | 3.05 | 3.11 | 2.99 | 3.09 | 3.09 | 1.31% | 15,694,450 |
| Aug 20, 2026 | 3.06 | 3.15 | 3.05 | 3.05 | 3.05 | - | 13,420,500 |
| Aug 19, 2026 | 3.10 | 3.11 | 3.03 | 3.05 | 3.05 | -1.93% | 16,462,828 |
| Aug 18, 2026 | 3.13 | 3.14 | 3.08 | 3.11 | 3.11 | -0.64% | 12,263,300 |
| Aug 17, 2026 | 3.15 | 3.15 | 3.02 | 3.13 | 3.13 | 0.32% | 16,368,392 |
| Aug 14, 2026 | 3.17 | 3.19 | 3.09 | 3.12 | 3.12 | -1.89% | 18,658,300 |
| Aug 13, 2026 | 3.26 | 3.29 | 3.17 | 3.18 | 3.18 | -1.55% | 20,184,900 |
| Aug 12, 2026 | 3.16 | 3.27 | 3.13 | 3.23 | 3.23 | 1.57% | 25,295,400 |
| Aug 11, 2026 | 3.36 | 3.39 | 3.15 | 3.18 | 3.18 | -6.47% | 46,405,330 |
| Aug 10, 2026 | 3.26 | 3.42 | 3.22 | 3.40 | 3.40 | 4.29% | 45,757,971 |
| Aug 7, 2026 | 3.17 | 3.26 | 3.07 | 3.26 | 3.26 | 3.82% | 42,239,510 |