Jiangsu Shentong Valve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.11	18.48	17.81	18.14	18.14	0.17%	11,245,690
Mar 5, 2026	17.88	18.26	17.60	18.11	18.11	3.43%	14,763,440
Mar 4, 2026	17.00	17.82	17.00	17.51	17.51	0.86%	12,596,510
Mar 3, 2026	18.61	18.68	17.31	17.36	17.36	-5.55%	22,742,320
Mar 2, 2026	18.52	18.85	18.33	18.38	18.38	-2.34%	15,504,350
Feb 27, 2026	19.22	19.33	18.76	18.82	18.82	-2.64%	16,855,900
Feb 26, 2026	18.91	19.39	18.86	19.33	19.33	2.01%	18,080,420
Feb 25, 2026	18.76	19.17	18.51	18.95	18.95	0.91%	19,791,180
Feb 24, 2026	18.73	19.15	18.48	18.78	18.78	2.74%	22,885,890
Feb 13, 2026	19.60	19.69	18.25	18.28	18.28	-6.21%	31,314,468
Feb 12, 2026	18.87	20.09	18.61	19.49	19.49	3.67%	42,472,502
Feb 11, 2026	19.86	20.00	18.75	18.80	18.80	-3.09%	55,040,940
Feb 10, 2026	20.27	20.27	19.24	19.40	19.40	5.26%	119,310,800
Feb 9, 2026	17.16	18.43	17.16	18.43	18.43	10.03%	19,365,620
Feb 6, 2026	16.80	17.37	16.71	16.75	16.75	-1.99%	16,647,610
Feb 5, 2026	17.50	17.66	16.91	17.09	17.09	-4.47%	25,196,100
Feb 4, 2026	17.10	18.76	17.00	17.89	17.89	4.25%	36,330,800
Feb 3, 2026	16.85	17.16	16.60	17.16	17.16	2.57%	16,216,410
Feb 2, 2026	17.10	17.25	16.70	16.73	16.73	-2.90%	23,470,990
Jan 30, 2026	16.41	17.38	16.41	17.23	17.23	4.42%	36,746,450
Jan 29, 2026	16.76	17.06	16.40	16.50	16.50	-2.60%	22,023,040
Jan 28, 2026	16.20	17.16	16.08	16.94	16.94	4.57%	34,929,891
Jan 27, 2026	16.08	16.28	15.40	16.20	16.20	0.43%	17,957,900
Jan 26, 2026	16.60	16.65	16.08	16.13	16.13	-3.01%	14,639,330
Jan 23, 2026	16.39	16.63	16.13	16.63	16.63	0.79%	17,502,400
Jan 22, 2026	16.22	16.76	16.11	16.50	16.50	3.13%	18,771,520
Jan 21, 2026	15.79	16.15	15.75	16.00	16.00	0.50%	9,803,543
Jan 20, 2026	16.22	16.38	15.78	15.92	15.92	-1.85%	13,390,100
Jan 19, 2026	15.77	16.39	15.70	16.22	16.22	2.98%	18,134,805
Jan 16, 2026	15.87	16.06	15.72	15.75	15.75	-	13,314,560
Jan 15, 2026	15.66	15.78	15.43	15.75	15.75	-0.44%	16,938,350
Jan 14, 2026	15.97	16.34	15.61	15.82	15.82	-0.88%	24,382,630
Jan 13, 2026	16.75	16.86	15.92	15.96	15.96	-5.56%	30,282,587
Jan 12, 2026	16.66	16.99	16.46	16.90	16.90	3.68%	30,242,826
Jan 9, 2026	16.51	16.57	16.17	16.30	16.30	0.74%	26,278,540
Jan 8, 2026	16.15	16.56	16.02	16.18	16.18	0.43%	24,097,710
Jan 7, 2026	15.94	16.37	15.83	16.11	16.11	0.88%	20,870,550
Jan 6, 2026	16.13	16.13	15.75	15.97	15.97	-0.93%	23,851,980
Jan 5, 2026	15.95	16.15	15.67	16.12	16.12	1.38%	23,059,680
Dec 31, 2025	15.70	16.08	15.53	15.90	15.90	0.76%	20,058,180
Dec 30, 2025	15.60	16.04	15.45	15.78	15.78	0.70%	16,301,020
Dec 29, 2025	15.72	15.89	15.64	15.67	15.67	-0.82%	12,537,860
Dec 26, 2025	16.00	16.06	15.53	15.80	15.80	-0.50%	21,396,520
Dec 25, 2025	15.80	16.05	15.61	15.88	15.88	1.99%	22,615,040
Dec 24, 2025	15.29	15.70	15.12	15.57	15.57	1.83%	15,609,640
Dec 23, 2025	15.46	15.59	15.24	15.29	15.29	-1.48%	12,968,190
Dec 22, 2025	15.27	15.56	15.27	15.52	15.52	1.11%	20,012,580
Dec 19, 2025	14.99	15.66	14.99	15.35	15.35	3.51%	25,058,800
Dec 18, 2025	15.08	15.14	14.80	14.83	14.83	-2.82%	19,330,590
Dec 17, 2025	15.28	15.48	14.99	15.26	15.26	0.33%	21,400,990