Jiangsu Shentong Valve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	17.24	17.24	16.50	16.53	-	-1.37%	3,580,087
Apr 16, 2026	16.59	16.84	16.51	16.76	16.76	1.39%	6,029,344
Apr 15, 2026	16.86	16.97	16.51	16.53	16.53	-0.12%	7,920,031
Apr 14, 2026	16.95	17.11	16.25	16.55	16.55	-2.53%	14,269,980
Apr 13, 2026	17.10	17.22	16.89	16.98	16.98	-1.62%	8,120,788
Apr 10, 2026	17.24	17.44	17.01	17.26	17.26	0.17%	7,271,394
Apr 9, 2026	16.72	17.26	16.55	17.23	17.23	2.07%	10,576,691
Apr 8, 2026	16.59	16.89	16.59	16.88	16.88	4.98%	10,877,947
Apr 7, 2026	16.29	16.53	15.97	16.08	16.08	-0.06%	6,377,628
Apr 3, 2026	16.35	16.54	15.98	16.09	16.09	-0.86%	7,325,983
Apr 2, 2026	16.63	16.85	16.10	16.23	16.23	-2.93%	7,517,800
Apr 1, 2026	16.71	16.80	16.53	16.72	16.72	1.95%	8,046,200
Mar 31, 2026	16.68	16.89	16.30	16.40	16.40	-1.20%	9,121,187
Mar 30, 2026	16.81	17.28	16.34	16.60	16.60	-2.70%	11,135,400
Mar 27, 2026	16.13	17.11	16.05	17.06	17.06	3.65%	10,645,039
Mar 26, 2026	16.60	16.89	16.27	16.46	16.46	-1.02%	6,909,957
Mar 25, 2026	16.17	16.90	16.15	16.63	16.63	2.84%	12,005,730
Mar 24, 2026	16.00	16.17	15.66	16.17	16.17	3.19%	12,619,740
Mar 23, 2026	16.31	16.55	15.46	15.67	15.67	-5.60%	18,720,140
Mar 20, 2026	17.92	17.92	16.60	16.60	16.60	-6.00%	22,197,547
Mar 19, 2026	17.68	18.26	17.56	17.66	17.66	-2.16%	13,459,910
Mar 18, 2026	17.79	18.12	17.54	18.05	18.05	1.92%	13,815,330
Mar 17, 2026	18.64	18.71	17.69	17.71	17.71	-4.22%	18,534,240
Mar 16, 2026	19.14	19.19	18.40	18.49	18.49	-4.00%	29,052,760
Mar 13, 2026	17.46	19.26	17.31	19.26	19.26	9.99%	30,974,770
Mar 12, 2026	17.81	17.81	17.20	17.51	17.51	-1.68%	12,974,700
Mar 11, 2026	18.18	18.37	17.71	17.81	17.81	-1.77%	12,443,050
Mar 10, 2026	18.08	18.30	17.98	18.13	18.13	1.17%	8,764,500
Mar 9, 2026	17.82	17.95	17.48	17.92	17.92	-1.21%	13,819,400
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