Skip to main content
logo
Jiangsu Shentong Valve Co., Ltd. (SHE:002438)
China flag China · Delayed Price · Currency is CNY
17.21
-0.12 (-0.69%)
May 8, 2026, 3:04 PM CST

Jiangsu Shentong Valve Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%10,576,691
Apr 8, 202616.5916.8916.5916.8816.884.98%10,877,947
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%10,645,039
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%22,197,547
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
Mar 16, 202619.1419.1918.4018.4918.49-4.00%29,052,760
Mar 13, 202617.4619.2617.3119.2619.269.99%30,974,770
Mar 12, 202617.8117.8117.2017.5117.51-1.68%12,974,700
Mar 11, 202618.1818.3717.7117.8117.81-1.77%12,443,050
Mar 10, 202618.0818.3017.9818.1318.131.17%8,764,500
Mar 9, 202617.8217.9517.4817.9217.92-1.21%13,819,400
Mar 6, 202618.1118.4817.8118.1418.140.17%11,245,690
Mar 5, 202617.8818.2617.6018.1118.113.43%14,763,440
Mar 4, 202617.0017.8217.0017.5117.510.86%12,596,510
Mar 3, 202618.6118.6817.3117.3617.36-5.55%22,742,320
Mar 2, 202618.5218.8518.3318.3818.38-2.34%15,504,350
Feb 27, 202619.2219.3318.7618.8218.82-2.64%16,855,900
Feb 26, 202618.9119.3918.8619.3319.332.01%18,080,420
Feb 25, 202618.7619.1718.5118.9518.950.91%19,791,180
Feb 24, 202618.7319.1518.4818.7818.782.74%22,885,890