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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	3.2	3.16	3.16	3.34	3.15	91.8M
November 06, 2025	3.26	3.16	3.16	3.33	3.14	113.98M
November 05, 2025	3.24	3.31	3.31	3.55	3.22	141.14M
November 04, 2025	3.25	3.34	3.34	3.4	3.15	163.35M
November 03, 2025	3.41	3.25	3.25	3.56	3.21	234.99M
October 31, 2025	2.95	3.34	3.34	3.34	2.92	192.6M
October 30, 2025	2.76	3.04	3.04	3.04	2.71	68.7M
October 29, 2025	2.79	2.76	2.76	2.81	2.74	17.23M
October 28, 2025	2.81	2.79	2.79	2.83	2.78	12.46M
October 27, 2025	2.81	2.81	2.81	2.84	2.78	13.89M
October 24, 2025	2.86	2.81	2.81	2.88	2.8	14.66M
October 23, 2025	2.85	2.86	2.86	2.87	2.82	16.61M
October 22, 2025	2.8	2.85	2.85	2.86	2.79	18.7M
October 21, 2025	2.72	2.81	2.81	2.81	2.71	22.99M
October 20, 2025	2.71	2.73	2.73	2.75	2.7	13.23M
October 17, 2025	2.75	2.7	2.7	2.78	2.69	14.54M
October 16, 2025	2.79	2.75	2.75	2.81	2.73	17.95M
October 15, 2025	2.79	2.81	2.81	2.85	2.77	22.42M
October 14, 2025	2.77	2.79	2.79	2.88	2.76	35.13M
October 13, 2025	2.73	2.75	2.75	2.76	2.63	20.33M
October 10, 2025	2.77	2.78	2.78	2.81	2.76	20.63M
October 09, 2025	2.76	2.76	2.76	2.77	2.73	17.96M
September 30, 2025	2.81	2.75	2.75	2.81	2.75	20.9M
September 29, 2025	2.82	2.8	2.8	2.83	2.73	20.29M
September 26, 2025	2.8	2.81	2.81	2.86	2.77	21.11M
September 25, 2025	2.82	2.8	2.8	2.86	2.79	22.37M
September 24, 2025	2.8	2.82	2.82	2.83	2.77	24.39M
September 23, 2025	2.91	2.81	2.81	2.93	2.79	34.28M
September 22, 2025	3	2.9	2.9	3	2.88	45.07M
September 19, 2025	2.9	3.01	3.01	3.12	2.9	73.18M
September 18, 2025	3	3.1	3.1	3.27	2.96	131.14M
September 17, 2025	3.04	2.99	2.99	3.05	2.96	51.56M
September 16, 2025	2.98	3.07	3.07	3.09	2.97	55.93M
September 15, 2025	2.95	2.99	2.99	3.02	2.95	46.66M
September 12, 2025	2.9	2.95	2.95	2.99	2.88	61.34M
September 11, 2025	2.87	2.88	2.88	2.89	2.78	39.92M
September 10, 2025	2.86	2.88	2.88	2.91	2.85	30.61M
September 09, 2025	2.84	2.87	2.87	2.9	2.84	47.85M
September 08, 2025	2.88	2.87	2.87	2.9	2.82	51.82M
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

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