Jiangsu Shentong Valve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	13.49	13.61	13.26	13.61	-	0.89%	4,631,775
Aug 24, 2026	13.84	13.88	13.31	13.49	13.49	-2.60%	5,743,900
Aug 21, 2026	13.77	14.04	13.63	13.85	13.85	-0.43%	4,574,575
Aug 20, 2026	13.75	14.08	13.73	13.91	13.91	1.38%	5,588,385
Aug 19, 2026	14.23	14.25	13.69	13.72	13.72	-4.32%	8,958,015
Aug 18, 2026	14.20	14.36	14.10	14.34	14.34	0.56%	7,954,799
Aug 17, 2026	13.95	14.45	13.93	14.26	14.26	2.44%	11,664,213
Aug 14, 2026	13.95	14.05	13.75	13.92	13.92	-0.36%	6,941,692
Aug 13, 2026	14.25	14.30	13.96	13.97	13.97	-1.96%	8,832,746
Aug 12, 2026	14.20	14.36	14.11	14.25	14.25	1.21%	10,319,123
Aug 11, 2026	14.10	14.30	13.97	14.08	14.08	-0.56%	8,738,606
Aug 10, 2026	13.99	14.24	13.92	14.16	14.16	1.22%	11,656,650
Aug 7, 2026	14.38	14.40	13.81	13.99	13.99	-3.12%	20,791,102
Aug 6, 2026	14.63	15.01	14.44	14.44	14.44	-5.56%	22,062,321
Aug 5, 2026	14.21	15.35	13.90	15.29	15.29	5.45%	37,135,854
Aug 4, 2026	14.79	15.37	14.30	14.50	14.50	3.79%	42,418,786
Aug 3, 2026	13.85	13.97	13.28	13.97	13.97	10.00%	13,466,644
Jul 31, 2026	12.49	12.86	12.49	12.70	12.70	2.34%	6,725,749
Jul 30, 2026	12.55	12.72	12.35	12.41	12.41	-1.35%	5,600,700
Jul 29, 2026	12.21	12.75	12.16	12.58	12.58	2.95%	7,167,089
Jul 28, 2026	12.14	12.44	12.10	12.22	12.22	-0.33%	5,940,500
Jul 27, 2026	12.03	12.30	11.94	12.26	12.26	1.91%	3,372,293
Jul 24, 2026	12.42	12.42	12.02	12.03	12.03	-3.30%	4,000,600
Jul 23, 2026	12.13	12.46	12.12	12.44	12.44	2.56%	5,329,800
Jul 22, 2026	12.05	12.31	12.04	12.13	12.13	-0.90%	5,456,716
Jul 21, 2026	12.06	12.24	11.50	12.24	12.24	1.49%	10,083,193
Jul 20, 2026	12.27	12.62	11.88	12.06	12.06	-0.66%	9,186,854
Jul 17, 2026	12.51	12.58	12.07	12.14	12.14	-2.96%	6,613,000
Jul 16, 2026	12.70	12.80	12.50	12.51	12.51	-2.27%	3,933,583
Jul 15, 2026	12.74	12.93	12.62	12.80	12.80	0.31%	4,442,400
Jul 14, 2026	12.66	12.78	12.23	12.76	12.76	0.63%	6,766,200
Jul 13, 2026	13.29	13.43	12.64	12.68	12.68	-5.58%	6,953,800
Jul 10, 2026	13.30	13.84	13.26	13.43	13.43	1.13%	6,696,804
Jul 9, 2026	13.45	13.49	12.71	13.28	13.28	-1.26%	9,554,396
Jul 8, 2026	13.85	14.00	13.41	13.45	13.45	-3.24%	8,567,400
Jul 7, 2026	14.21	14.34	13.86	13.90	13.90	-2.25%	6,033,692
Jul 6, 2026	14.35	14.83	14.12	14.22	14.22	-1.59%	8,941,100
Jul 3, 2026	14.39	14.70	14.25	14.45	14.45	0.84%	6,938,436
Jul 2, 2026	14.72	14.76	14.31	14.33	14.33	-2.58%	7,775,700
Jul 1, 2026	14.88	15.14	14.61	14.71	14.71	-1.47%	8,780,426
Jun 30, 2026	14.44	15.02	14.15	14.93	14.93	3.32%	9,998,824
Jun 29, 2026	14.31	14.68	14.15	14.45	14.45	1.98%	9,608,815
Jun 26, 2026	14.67	14.67	14.09	14.17	14.17	-3.14%	10,045,680
Jun 25, 2026	15.43	15.61	14.60	14.63	14.63	-5.06%	12,626,530
Jun 24, 2026	15.56	16.07	15.24	15.41	15.41	-1.28%	12,898,524
Jun 23, 2026	15.00	16.00	15.00	15.61	15.61	3.58%	15,702,105
Jun 22, 2026	15.36	15.75	14.74	15.07	15.07	-2.52%	14,762,880
Jun 18, 2026	15.60	15.95	15.31	15.46	15.46	-2.21%	9,725,275
Jun 17, 2026	15.70	15.90	15.28	15.81	15.81	0.70%	14,914,250
Jun 16, 2026	15.51	16.40	15.51	15.90	15.70	2.58%	11,868,960