Skip to main content
logo
Shanghai Karon Eco-Valve Manufacturing Co., Ltd. (SHE:301151)
China flag China · Delayed Price · Currency is CNY
20.92
-0.22 (-1.04%)
Sep 30, 2026, 3:04 PM CST

SHE:301151 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202621.1421.4120.8620.9220.92-1.04%2,387,629
Sep 29, 202620.8221.3220.6721.1421.141.54%2,824,900
Sep 28, 202621.4721.6020.6320.8220.82-3.07%3,960,961
Sep 24, 202622.6922.6921.4521.4821.48-5.33%3,593,691
Sep 23, 202622.7122.8822.5122.6922.69-0.09%3,001,323
Sep 22, 202622.7222.9722.4122.7122.710.04%3,613,604
Sep 21, 202622.1822.8622.1422.7022.702.34%4,506,003
Sep 18, 202621.0922.3620.8822.1822.186.18%5,353,581
Sep 17, 202620.7221.1720.6220.8920.890.10%3,703,000
Sep 16, 202621.2921.4920.8320.8720.87-1.74%3,807,186
Sep 15, 202620.9321.8920.6321.2421.241.05%4,382,700
Sep 14, 202620.9021.1620.4821.0221.020.19%3,756,600
Sep 11, 202621.7121.9920.6220.9820.98-4.38%5,657,606
Sep 10, 202621.9522.7621.8521.9421.94-2.27%4,516,800
Sep 9, 202622.3522.8222.0122.4522.450.31%6,065,500
Sep 8, 202622.0022.8421.5922.5822.383.63%8,897,007
Sep 7, 202622.2422.2421.3521.7921.60-1.54%7,963,457
Sep 4, 202622.4522.9521.9622.1321.93-1.47%10,478,080
Sep 3, 202622.0822.7921.6622.4622.260.72%13,398,183
Sep 2, 202621.0922.4920.8822.3022.103.58%14,374,595
Sep 1, 202621.1521.7420.1821.5321.343.81%18,281,790
Aug 31, 202617.9920.7417.8620.7420.5620.02%8,484,174
Aug 28, 202617.0118.0117.0117.2817.130.76%2,963,230
Aug 27, 202616.9017.2216.7517.1517.001.24%1,954,454
Aug 26, 202617.0417.3916.8716.9416.79-0.41%2,735,200
Aug 25, 202616.2917.1216.0617.0116.864.16%3,336,147
Aug 24, 202616.5016.5215.9916.3316.190.49%2,174,754
Aug 21, 202616.2816.3415.9516.2516.11-0.18%1,948,000
Aug 20, 202616.0116.4915.8216.2816.142.97%2,861,500
Aug 19, 202617.1017.1015.7315.8115.67-6.84%4,511,914
Aug 18, 202617.4117.4416.8616.9716.82-2.75%3,009,347
Aug 17, 202617.0617.5416.8017.4517.302.11%3,072,701
Aug 14, 202616.9617.2216.9217.0916.940.47%2,483,737
Aug 13, 202617.3817.3917.0017.0116.86-2.13%3,351,421
Aug 12, 202617.3317.5017.2517.3817.23-0.11%2,490,037
Aug 11, 202617.3017.5617.0817.4017.25-0.91%3,346,924
Aug 10, 202617.4017.9317.2617.5617.400.92%5,313,424
Aug 7, 202616.8217.5916.2817.4017.251.99%7,762,549
Aug 6, 202616.0617.9416.0017.0616.916.49%8,879,163
Aug 5, 202615.8016.0815.7016.0215.881.59%3,734,703
Aug 4, 202615.6015.8715.5015.7715.631.22%2,672,786
Aug 3, 202615.3015.6715.2515.5815.441.83%2,733,986
Jul 31, 202615.1015.7315.0015.3015.163.87%4,174,111
Jul 30, 202615.8315.9914.6814.7314.60-7.88%5,363,600
Jul 29, 202616.5416.6215.8215.9915.85-3.73%5,207,962
Jul 28, 202617.0717.3116.5016.6116.46-3.26%3,595,936
Jul 27, 202616.9617.2116.5517.1717.021.12%3,551,826
Jul 24, 202617.3717.7316.9616.9816.83-3.96%4,082,427
Jul 23, 202618.8619.3817.4117.6817.52-7.48%6,656,784
Jul 22, 202617.1820.1617.0519.1118.949.95%8,444,821