Jiangsu Shentong Valve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	15.42	15.54	15.15	15.50	15.31	1.84%	8,614,839
Jun 12, 2026	15.19	15.49	14.83	15.22	15.03	2.15%	11,928,630
Jun 11, 2026	14.93	15.18	14.61	14.90	14.71	-0.47%	10,358,620
Jun 10, 2026	16.28	16.34	14.85	14.97	14.78	-8.89%	18,608,350
Jun 9, 2026	16.66	16.73	16.08	16.43	16.22	-0.12%	8,506,023
Jun 8, 2026	16.46	17.15	16.32	16.45	16.24	-3.24%	11,622,192
Jun 5, 2026	16.71	17.28	16.34	17.00	16.79	0.89%	12,890,390
Jun 4, 2026	16.61	16.92	16.55	16.85	16.64	0.42%	7,760,500
Jun 3, 2026	17.27	17.27	16.61	16.78	16.57	-3.01%	14,879,000
Jun 2, 2026	16.88	17.49	16.22	17.30	17.08	2.37%	16,217,290
Jun 1, 2026	16.54	17.24	16.42	16.90	16.69	1.20%	11,273,110
May 29, 2026	17.82	18.02	16.51	16.70	16.49	-6.96%	18,528,140
May 28, 2026	17.66	17.99	17.59	17.95	17.72	1.70%	13,776,970
May 27, 2026	17.90	18.27	17.64	17.65	17.43	-0.45%	18,729,210
May 26, 2026	18.05	18.11	17.35	17.73	17.51	-0.11%	24,334,040
May 25, 2026	16.24	17.75	16.15	17.75	17.53	9.98%	21,672,500
May 22, 2026	16.32	16.33	16.00	16.14	15.94	-0.49%	6,673,839
May 21, 2026	16.88	17.09	16.11	16.22	16.02	-3.91%	10,857,860
May 20, 2026	16.70	17.01	16.38	16.88	16.67	0.42%	9,640,484
May 19, 2026	16.78	17.02	16.50	16.81	16.60	0.54%	6,389,161
May 18, 2026	16.80	17.03	16.56	16.72	16.51	-0.71%	8,596,700
May 15, 2026	17.05	17.18	16.64	16.84	16.63	-0.18%	8,091,688
May 14, 2026	17.32	17.42	16.85	16.87	16.66	-2.54%	9,446,192
May 13, 2026	17.23	17.60	17.18	17.31	17.09	-	7,451,404
May 12, 2026	17.46	17.65	17.20	17.31	17.09	-0.69%	8,560,601
May 11, 2026	17.40	17.75	17.33	17.43	17.21	1.28%	9,827,488
May 8, 2026	17.26	17.39	17.01	17.21	16.99	-0.69%	8,168,926
May 7, 2026	16.58	17.47	16.54	17.33	17.11	4.84%	15,608,400
May 6, 2026	16.04	16.58	16.04	16.53	16.32	2.54%	9,107,601
Apr 30, 2026	16.19	16.26	16.02	16.12	15.92	-0.43%	4,835,835
Apr 29, 2026	16.06	16.28	16.02	16.19	15.99	0.31%	5,938,080
Apr 28, 2026	16.17	16.28	15.80	16.14	15.94	-1.16%	9,752,744