Jiangsu Shentong Valve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.78	13.91	13.67	13.68	13.68	0.22%	3,788,000
Sep 29, 2026	13.95	14.02	13.55	13.65	13.65	-2.08%	5,302,100
Sep 28, 2026	13.76	14.07	13.68	13.94	13.94	1.31%	7,511,135
Sep 24, 2026	13.80	13.95	13.71	13.76	13.76	-0.29%	3,256,300
Sep 23, 2026	13.61	13.90	13.58	13.80	13.80	0.80%	3,621,400
Sep 22, 2026	13.81	13.98	13.65	13.69	13.69	-0.87%	5,066,500
Sep 21, 2026	13.46	13.93	13.45	13.81	13.81	2.60%	6,205,900
Sep 18, 2026	13.40	13.54	13.30	13.46	13.46	1.74%	4,381,213
Sep 17, 2026	13.23	13.38	13.17	13.23	13.23	-0.82%	2,918,146
Sep 16, 2026	13.33	13.38	13.15	13.34	13.34	1.14%	3,367,671
Sep 15, 2026	13.26	13.38	13.16	13.19	13.19	-0.68%	3,156,400
Sep 14, 2026	13.41	13.47	13.22	13.28	13.28	-0.97%	3,879,051
Sep 11, 2026	13.33	13.58	13.31	13.41	13.41	-0.45%	5,861,688
Sep 10, 2026	13.75	13.83	13.47	13.47	13.47	-3.09%	6,930,313
Sep 9, 2026	13.82	13.91	13.68	13.90	13.90	-0.14%	6,250,472
Sep 8, 2026	14.08	14.08	13.75	13.92	13.92	-1.35%	7,437,700
Sep 7, 2026	14.58	14.75	14.03	14.11	14.11	-2.89%	13,528,480
Sep 4, 2026	13.85	14.87	13.83	14.53	14.53	5.52%	23,401,336
Sep 3, 2026	13.76	13.89	13.60	13.77	13.77	0.58%	3,832,900
Sep 2, 2026	13.68	13.84	13.54	13.69	13.69	-1.01%	4,391,100
Sep 1, 2026	13.83	13.89	13.72	13.83	13.83	0.22%	3,226,400
Aug 31, 2026	13.55	13.83	13.55	13.80	13.80	0.36%	3,587,200
Aug 28, 2026	13.83	14.03	13.72	13.75	13.75	-0.58%	3,570,500
Aug 27, 2026	13.75	13.86	13.65	13.83	13.83	-0.07%	5,407,283
Aug 26, 2026	13.93	14.19	13.70	13.84	13.84	0.65%	9,557,591
Aug 25, 2026	13.48	13.88	13.26	13.75	13.75	1.93%	10,070,962
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