Shandong Chiway Industry Development Co.,Ltd (SHE:002374)
China · Delayed Price · Currency is CNY 3.470
-0.050 (-1.42%)
May 28, 2026, 3:04 PM CST
SHE:002374 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 3.81 | 3.89 | 3.60 | 3.69 | 3.69 | -2.38% | 81,663,460 |
| May 20, 2026 | 3.80 | 3.86 | 3.71 | 3.78 | 3.78 | -0.79% | 82,050,690 |
| May 19, 2026 | 3.70 | 3.97 | 3.66 | 3.81 | 3.81 | -2.56% | 152,947,300 |
| May 18, 2026 | 3.91 | 3.91 | 3.65 | 3.91 | 3.91 | 10.14% | 93,423,050 |
| May 15, 2026 | 3.31 | 3.55 | 3.29 | 3.55 | 3.55 | 9.91% | 44,794,090 |
| May 14, 2026 | 3.23 | 3.35 | 3.20 | 3.23 | 3.23 | 0.31% | 36,966,460 |
| May 13, 2026 | 3.18 | 3.27 | 3.17 | 3.22 | 3.22 | 1.90% | 33,530,900 |
| May 12, 2026 | 3.15 | 3.26 | 3.13 | 3.16 | 3.16 | - | 32,044,040 |
| May 11, 2026 | 3.21 | 3.22 | 3.13 | 3.16 | 3.16 | -0.94% | 25,025,200 |
| May 8, 2026 | 3.18 | 3.22 | 3.16 | 3.19 | 3.19 | 1.59% | 18,915,040 |
| May 7, 2026 | 3.23 | 3.24 | 3.14 | 3.14 | 3.14 | -2.18% | 17,255,440 |
| May 6, 2026 | 3.22 | 3.28 | 3.17 | 3.21 | 3.21 | -0.31% | 19,431,550 |
| Apr 30, 2026 | 3.22 | 3.26 | 3.17 | 3.22 | 3.22 | -0.31% | 17,550,900 |
| Apr 29, 2026 | 3.09 | 3.26 | 3.07 | 3.23 | 3.23 | 4.53% | 31,077,360 |
| Apr 28, 2026 | 3.14 | 3.17 | 3.06 | 3.09 | 3.09 | -2.22% | 17,156,600 |
| Apr 27, 2026 | 3.10 | 3.17 | 3.02 | 3.16 | 3.16 | 1.61% | 27,873,200 |
| Apr 24, 2026 | 3.08 | 3.13 | 3.05 | 3.11 | 3.11 | 0.65% | 17,192,300 |
| Apr 23, 2026 | 3.06 | 3.12 | 3.05 | 3.09 | 3.09 | 0.98% | 20,053,600 |
| Apr 22, 2026 | 3.10 | 3.10 | 3.03 | 3.06 | 3.06 | -1.61% | 21,977,800 |
| Apr 21, 2026 | 3.18 | 3.19 | 3.08 | 3.11 | 3.11 | -2.51% | 21,620,460 |
| Apr 20, 2026 | 3.17 | 3.22 | 3.10 | 3.19 | 3.19 | 0.31% | 28,559,770 |
| Apr 17, 2026 | 3.22 | 3.22 | 3.16 | 3.18 | 3.18 | -1.24% | 14,682,300 |
| Apr 16, 2026 | 3.16 | 3.23 | 3.15 | 3.22 | 3.22 | 1.90% | 17,658,100 |
| Apr 15, 2026 | 3.20 | 3.22 | 3.15 | 3.16 | 3.16 | -1.25% | 11,688,820 |
| Apr 14, 2026 | 3.24 | 3.25 | 3.14 | 3.20 | 3.20 | -0.62% | 20,030,360 |
| Apr 13, 2026 | 3.20 | 3.25 | 3.19 | 3.22 | 3.22 | -0.31% | 13,066,720 |
| Apr 10, 2026 | 3.25 | 3.28 | 3.22 | 3.23 | 3.23 | 0.31% | 12,452,440 |
| Apr 9, 2026 | 3.28 | 3.29 | 3.21 | 3.22 | 3.22 | -2.13% | 14,460,200 |
| Apr 8, 2026 | 3.25 | 3.30 | 3.21 | 3.29 | 3.29 | 2.49% | 15,104,630 |
| Apr 7, 2026 | 3.11 | 3.24 | 3.09 | 3.21 | 3.21 | 3.22% | 16,723,300 |
| Apr 3, 2026 | 3.20 | 3.21 | 3.08 | 3.11 | 3.11 | -2.81% | 20,554,090 |
| Apr 2, 2026 | 3.27 | 3.29 | 3.19 | 3.20 | 3.20 | -2.14% | 16,163,870 |
| Apr 1, 2026 | 3.35 | 3.35 | 3.23 | 3.27 | 3.27 | -0.30% | 16,722,030 |
| Mar 31, 2026 | 3.39 | 3.40 | 3.27 | 3.28 | 3.28 | -1.50% | 20,482,800 |
| Mar 30, 2026 | 3.23 | 3.34 | 3.21 | 3.33 | 3.33 | 1.52% | 16,401,980 |
| Mar 27, 2026 | 3.22 | 3.30 | 3.19 | 3.28 | 3.28 | 0.92% | 12,584,920 |
| Mar 26, 2026 | 3.32 | 3.37 | 3.24 | 3.25 | 3.25 | -2.40% | 14,857,400 |
| Mar 25, 2026 | 3.28 | 3.36 | 3.25 | 3.33 | 3.33 | 1.83% | 19,729,240 |
| Mar 24, 2026 | 3.16 | 3.27 | 3.10 | 3.27 | 3.27 | 5.48% | 26,759,000 |
| Mar 23, 2026 | 3.23 | 3.25 | 3.06 | 3.10 | 3.10 | -6.06% | 35,092,900 |
| Mar 20, 2026 | 3.49 | 3.49 | 3.30 | 3.30 | 3.30 | -3.79% | 27,558,300 |
| Mar 19, 2026 | 3.50 | 3.51 | 3.41 | 3.43 | 3.43 | -2.83% | 23,474,200 |
| Mar 18, 2026 | 3.52 | 3.54 | 3.43 | 3.53 | 3.53 | 1.15% | 19,816,010 |
| Mar 17, 2026 | 3.52 | 3.61 | 3.48 | 3.49 | 3.49 | -0.57% | 30,529,840 |
| Mar 16, 2026 | 3.39 | 3.52 | 3.39 | 3.51 | 3.51 | 3.54% | 35,497,730 |