Skip to main content
logo
Shanghai Karon Eco-Valve Manufacturing Co., Ltd. (SHE:301151)
China flag China · Delayed Price · Currency is CNY
17.01
+0.68 (4.16%)
Aug 25, 2026, 3:04 PM CST

SHE:301151 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202616.2917.1216.0617.0117.014.16%3,336,547
Aug 24, 202616.5016.5215.9916.3316.330.49%2,175,354
Aug 21, 202616.2816.3415.9516.2516.25-0.18%1,948,000
Aug 20, 202616.0116.4915.8216.2816.282.97%2,861,500
Aug 19, 202617.1017.1015.7315.8115.81-6.84%4,512,814
Aug 18, 202617.4117.4416.8616.9716.97-2.75%3,009,547
Aug 17, 202617.0617.5416.8017.4517.452.11%3,072,701
Aug 14, 202616.9617.2216.9217.0917.090.47%2,483,737
Aug 13, 202617.3817.3917.0017.0117.01-2.13%3,351,521
Aug 12, 202617.3317.5017.2517.3817.38-0.11%2,490,037
Aug 11, 202617.3017.5617.0817.4017.40-0.91%3,346,924
Aug 10, 202617.4017.9317.2617.5617.560.92%5,313,424
Aug 7, 202616.8217.5916.2817.4017.401.99%7,762,949
Aug 6, 202616.0617.9416.0017.0617.066.49%8,880,163
Aug 5, 202615.8016.0815.7016.0216.021.59%3,734,703
Aug 4, 202615.6015.8715.5015.7715.771.22%2,672,786
Aug 3, 202615.3015.6715.2515.5815.581.83%2,733,986
Jul 31, 202615.1015.7315.0015.3015.303.87%4,174,311
Jul 30, 202615.8315.9914.6814.7314.73-7.88%5,363,600
Jul 29, 202616.5416.6215.8215.9915.99-3.73%5,208,062
Jul 28, 202617.0717.3116.5016.6116.61-3.26%3,595,936
Jul 27, 202616.9617.2116.5517.1717.171.12%3,551,926
Jul 24, 202617.3717.7316.9616.9816.98-3.96%4,082,627
Jul 23, 202618.8619.3817.4117.6817.68-7.48%6,657,284
Jul 22, 202617.1820.1617.0519.1119.119.95%8,444,821
Jul 21, 202617.2517.8716.0917.3817.38-1.03%8,756,188
Jul 20, 202619.3219.6017.1517.5617.56-7.48%7,037,177
Jul 17, 202620.0120.4118.8018.9818.98-6.09%6,314,170
Jul 16, 202619.9420.3319.7020.2120.21-0.49%4,952,064
Jul 15, 202620.4020.8819.6720.3120.31-0.93%6,549,820
Jul 14, 202620.2020.7819.3420.5020.501.38%8,816,970
Jul 13, 202621.8422.6018.3920.2220.22-12.01%10,777,722
Jul 10, 202621.2223.5820.7822.9822.987.33%14,343,368
Jul 9, 202620.1422.5019.7821.4121.41-1.65%11,889,875
Jul 8, 202620.1623.3020.1621.7721.776.93%15,680,709
Jul 7, 202618.5621.3818.4020.3620.367.55%12,249,390
Jul 6, 202618.2120.0218.2118.9318.934.24%8,256,602
Jul 3, 202618.2018.5717.8018.1618.161.91%2,989,100
Jul 2, 202618.0118.9817.7517.8217.82-1.00%4,798,300
Jul 1, 202616.4718.5216.3818.0018.009.09%6,420,182
Jun 30, 202616.6316.8816.3216.5016.50-1.79%2,424,600
Jun 29, 202617.6817.8916.5016.8016.80-4.98%3,488,354
Jun 26, 202617.7918.6517.2417.6817.68-1.56%4,323,458
Jun 25, 202618.9019.2017.8017.9617.96-6.12%4,747,300
Jun 24, 202619.9119.9118.8719.1319.13-3.97%4,190,604
Jun 23, 202620.1020.5019.7019.9219.92-0.85%3,575,826
Jun 22, 202620.4420.4719.6320.0920.09-2.90%4,535,976
Jun 18, 202619.7420.8719.3520.6920.693.71%7,266,987
Jun 17, 202620.4020.4019.6219.9519.95-2.64%4,700,500
Jun 16, 202618.8520.8018.7320.4920.498.70%8,874,450