Skip to main content
logo
Jiangsu Shentong Valve Co., Ltd. (SHE:002438)
China flag China · Delayed Price · Currency is CNY
16.70
-1.25 (-6.96%)
May 29, 2026, 3:04 PM CST

Jiangsu Shentong Valve Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202617.8218.0216.5116.7016.70-6.96%18,528,140
May 28, 202617.6617.9917.5917.9517.951.70%13,776,970
May 27, 202617.9018.2717.6417.6517.65-0.45%18,729,210
May 26, 202618.0518.1117.3517.7317.73-0.11%24,334,040
May 25, 202616.2417.7516.1517.7517.759.98%21,672,500
May 22, 202616.3216.3316.0016.1416.14-0.49%6,673,839
May 21, 202616.8817.0916.1116.2216.22-3.91%10,857,860
May 20, 202616.7017.0116.3816.8816.880.42%9,640,484
May 19, 202616.7817.0216.5016.8116.810.54%6,389,161
May 18, 202616.8017.0316.5616.7216.72-0.71%8,596,700
May 15, 202617.0517.1816.6416.8416.84-0.18%8,091,688
May 14, 202617.3217.4216.8516.8716.87-2.54%9,446,192
May 13, 202617.2317.6017.1817.3117.31-7,451,404
May 12, 202617.4617.6517.2017.3117.31-0.69%8,560,601
May 11, 202617.4017.7517.3317.4317.431.28%9,827,488
May 8, 202617.2617.3917.0117.2117.21-0.69%8,168,926
May 7, 202616.5817.4716.5417.3317.334.84%15,608,400
May 6, 202616.0416.5816.0416.5316.532.54%9,107,601
Apr 30, 202616.1916.2616.0216.1216.12-0.43%4,835,835
Apr 29, 202616.0616.2816.0216.1916.190.31%5,938,080
Apr 28, 202616.1716.2815.8016.1416.14-1.16%9,752,744
Apr 27, 202616.4216.4816.0116.3316.33-1.09%8,185,109
Apr 24, 202616.8817.0916.3116.5116.51-2.48%10,073,100
Apr 23, 202616.5617.3816.5616.9316.932.23%15,877,370
Apr 22, 202616.3016.5616.1816.5616.561.16%5,749,139
Apr 21, 202616.8316.8316.2516.3716.37-2.44%9,224,028
Apr 20, 202616.6516.8316.4416.7816.780.90%7,281,565
Apr 17, 202616.6816.7516.5016.6316.63-0.78%5,849,254
Apr 16, 202616.5916.8416.5116.7616.761.39%6,029,344
Apr 15, 202616.8616.9716.5116.5316.53-0.12%7,920,031
Apr 14, 202616.9517.1116.2516.5516.55-2.53%14,269,980
Apr 13, 202617.1017.2216.8916.9816.98-1.62%8,120,788
Apr 10, 202617.2417.4417.0117.2617.260.17%7,271,394
Apr 9, 202616.7217.2616.5517.2317.232.07%10,576,690
Apr 8, 202616.5916.8916.5916.8816.884.98%10,877,940
Apr 7, 202616.2916.5315.9716.0816.08-0.06%6,377,628
Apr 3, 202616.3516.5415.9816.0916.09-0.86%7,325,983
Apr 2, 202616.6316.8516.1016.2316.23-2.93%7,517,800
Apr 1, 202616.7116.8016.5316.7216.721.95%8,046,200
Mar 31, 202616.6816.8916.3016.4016.40-1.20%9,121,187
Mar 30, 202616.8117.2816.3416.6016.60-2.70%11,135,400
Mar 27, 202616.1317.1116.0517.0617.063.65%10,645,030
Mar 26, 202616.6016.8916.2716.4616.46-1.02%6,909,957
Mar 25, 202616.1716.9016.1516.6316.632.84%12,005,730
Mar 24, 202616.0016.1715.6616.1716.173.19%12,619,740
Mar 23, 202616.3116.5515.4615.6715.67-5.60%18,720,140
Mar 20, 202617.9217.9216.6016.6016.60-6.00%22,197,540
Mar 19, 202617.6818.2617.5617.6617.66-2.16%13,459,910
Mar 18, 202617.7918.1217.5418.0518.051.92%13,815,330
Mar 17, 202618.6418.7117.6917.7117.71-4.22%18,534,240