Shandong Chiway Industry Development Co.,Ltd. - 002374.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.91	2.86	2.86	2.93	2.76	77.51M
September 04, 2025	3.04	2.94	2.94	3.1	2.89	138.85M
September 03, 2025	2.98	3.17	3.17	3.21	2.93	181.27M
September 02, 2025	2.75	2.92	2.92	3.01	2.71	92.01M
September 01, 2025	2.7	2.74	2.74	2.79	2.65	33.69M
August 29, 2025	2.7	2.75	2.75	2.88	2.68	39.64M
August 28, 2025	2.73	2.69	2.69	2.79	2.61	30.8M
August 27, 2025	2.84	2.74	2.74	2.85	2.74	25.5M
August 26, 2025	2.83	2.84	2.84	2.86	2.81	18.04M
August 25, 2025	2.81	2.84	2.84	2.85	2.8	22.26M
August 22, 2025	2.83	2.81	2.81	2.84	2.78	16.9M
August 21, 2025	2.84	2.84	2.84	2.86	2.82	22M
August 20, 2025	2.78	2.85	2.85	2.86	2.75	29.11M
August 19, 2025	2.74	2.8	2.8	2.82	2.72	22.95M
August 18, 2025	2.72	2.74	2.74	2.77	2.72	17.12M
August 15, 2025	2.69	2.72	2.72	2.73	2.68	11.6M
August 14, 2025	2.79	2.7	2.7	2.8	2.7	26.54M
August 13, 2025	2.81	2.79	2.79	2.83	2.78	16.4M
August 12, 2025	2.84	2.82	2.82	2.87	2.81	15.86M
August 11, 2025	2.8	2.84	2.84	2.84	2.78	16.97M
August 08, 2025	2.79	2.79	2.79	2.81	2.76	14M
August 07, 2025	2.81	2.79	2.79	2.82	2.78	12.88M
August 06, 2025	2.8	2.8	2.8	2.82	2.78	13.3M
August 05, 2025	2.8	2.81	2.81	2.82	2.79	14.27M
August 04, 2025	2.79	2.8	2.8	2.8	2.75	14.33M
August 01, 2025	2.82	2.8	2.8	2.84	2.8	14.92M
July 31, 2025	2.87	2.81	2.81	2.89	2.81	20.56M
July 30, 2025	2.91	2.89	2.89	2.96	2.87	16.34M
July 29, 2025	2.95	2.91	2.91	2.97	2.88	21.37M
July 28, 2025	2.9	2.96	2.96	2.98	2.9	30.53M
July 25, 2025	2.89	2.89	2.89	2.94	2.86	22.17M
July 24, 2025	2.84	2.88	2.88	2.89	2.83	15.67M
July 23, 2025	2.9	2.83	2.83	2.92	2.83	22.94M
July 22, 2025	2.89	2.91	2.91	2.95	2.85	26.55M
July 21, 2025	2.85	2.89	2.89	2.91	2.82	19.23M
July 18, 2025	2.86	2.85	2.85	2.89	2.83	12.94M
July 17, 2025	2.89	2.86	2.86	2.91	2.85	17.46M
July 16, 2025	2.84	2.89	2.89	2.94	2.81	25.25M
July 15, 2025	2.95	2.83	2.83	2.95	2.81	28.67M
July 14, 2025	2.97	2.92	2.92	3	2.91	33.3M
July 11, 2025	2.96	3	3	3.1	2.92	57.21M
July 10, 2025	2.94	2.97	2.97	2.98	2.9	30.84M
July 09, 2025	2.86	2.97	2.97	2.99	2.85	53.49M
July 08, 2025	2.85	2.87	2.87	2.88	2.82	18.08M
July 07, 2025	2.86	2.84	2.84	2.87	2.79	21.53M
July 04, 2025	2.93	2.86	2.86	2.95	2.86	32.99M
July 03, 2025	2.87	2.94	2.94	3.05	2.87	49.08M
July 02, 2025	2.88	2.83	2.83	2.9	2.82	34.68M
July 01, 2025	2.95	2.9	2.9	2.97	2.88	36.4M
June 30, 2025	2.97	2.98	2.98	3.05	2.91	48.11M
June 27, 2025	3.08	2.99	2.99	3.1	2.98	45.47M
June 26, 2025	3.02	3.08	3.08	3.14	2.97	65.92M
June 25, 2025	3.14	3.03	3.03	3.2	3.02	71.9M
June 24, 2025	3.03	3.11	3.11	3.19	2.92	93.5M
June 23, 2025	3.01	3.08	3.08	3.09	2.91	80.67M
June 20, 2025	2.91	3.11	3.11	3.15	2.85	115.96M
June 19, 2025	2.94	2.95	2.95	3.12	2.8	127.81M
June 18, 2025	2.7	2.94	2.94	2.94	2.69	46.81M
June 17, 2025	2.67	2.67	2.67	2.69	2.65	8.49M
June 16, 2025	2.63	2.67	2.67	2.68	2.62	9.63M

Shandong Chiway Industry Development Co.,Ltd. (002374.SZ) SHZ