Jiangsu Shentong Valve Co., Ltd. (002438.SZ) SHZ

16.09

-0.14(-0.86%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	16.35	16.09	16.09	16.54	15.98	7.33M
April 02, 2026	16.63	16.23	16.23	16.85	16.1	7.56M
April 01, 2026	16.71	16.72	16.72	16.8	16.53	8.21M
March 31, 2026	16.68	16.4	16.4	16.89	16.3	9.23M
March 30, 2026	16.81	16.6	16.6	17.28	16.34	11.25M
March 27, 2026	16.13	17.06	17.06	17.11	16.05	10.73M
March 26, 2026	16.6	16.46	16.46	16.89	16.27	6.99M
March 25, 2026	16.17	16.63	16.63	16.9	16.15	12.07M
March 24, 2026	16	16.17	16.17	16.17	15.66	12.72M
March 23, 2026	16.31	15.67	15.67	16.55	15.46	18.84M
March 20, 2026	17.92	16.6	16.6	17.92	16.6	22.42M
March 19, 2026	17.68	17.66	17.66	18.26	17.56	13.64M
March 18, 2026	17.46	18.06	18.06	18.08	17.46	12.11M
March 17, 2026	18.64	17.71	17.71	18.71	17.69	18.71M
March 16, 2026	19.14	18.49	18.49	19.19	18.4	29.4M
March 13, 2026	17.46	19.26	19.26	19.26	17.31	31.04M
March 12, 2026	17.81	17.51	17.51	17.81	17.2	12.97M
March 11, 2026	18.18	17.81	17.81	18.37	17.71	12.52M
March 10, 2026	18.11	18.14	18.14	18.3	17.98	5.07M
March 09, 2026	17.82	17.92	17.92	17.95	17.48	13.89M
March 06, 2026	18.11	18.14	18.14	18.48	17.81	11.25M
March 05, 2026	17.88	18.11	18.11	18.26	17.6	14.76M
March 04, 2026	19.22	17.54	17.54	19.22	17	9.86M
March 03, 2026	18.61	17.36	17.36	18.68	17.31	22.89M
March 02, 2026	18.52	18.38	18.38	18.85	18.33	15.62M
February 27, 2026	19.22	18.82	18.82	19.33	18.76	17.08M
February 26, 2026	18.91	19.33	19.33	19.39	18.86	18.34M
February 25, 2026	18.76	18.95	18.95	19.17	18.51	20.05M
February 24, 2026	18.73	18.78	18.78	19.15	18.48	23.37M
February 13, 2026	19.6	18.28	0	19.69	18.25	31.31M
February 12, 2026	18.87	19.49	0	20.09	18.61	42.47M
February 11, 2026	19.86	18.8	0	20	18.75	55.04M
February 10, 2026	20.27	19.4	0	20.27	19.24	120.05M
February 09, 2026	17.16	18.43	0	18.43	17.16	19.37M
February 06, 2026	16.8	16.75	0	17.37	16.71	16.65M
February 05, 2026	17.5	17.09	0	17.66	16.91	25.38M
February 04, 2026	17.1	17.89	0	18.76	17	36.33M
February 03, 2026	16.85	17.16	0	17.16	16.6	16.49M
February 02, 2026	17.1	16.73	0	17.25	16.7	23.47M
January 30, 2026	16.41	17.23	0	17.38	16.41	37.04M
January 29, 2026	16.76	16.5	0	17.06	16.4	22.14M
January 28, 2026	16.2	16.94	0	17.16	16.08	34.93M
January 27, 2026	16.08	16.2	0	16.28	15.4	18.19M
January 26, 2026	16.6	16.13	0	16.65	16.08	14.64M
January 23, 2026	16.39	16.63	0	16.63	16.13	17.5M
January 22, 2026	16.22	16.5	0	16.76	16.11	18.77M
January 21, 2026	15.79	16	0	16.15	15.75	9.8M
January 20, 2026	16.22	15.92	0	16.38	15.78	13.39M
January 19, 2026	15.77	16.22	0	16.39	15.7	18.13M
January 16, 2026	15.87	15.75	0	16.06	15.72	13.39M
January 15, 2026	15.66	15.75	0	15.78	15.43	17.03M
January 14, 2026	15.97	15.82	0	16.34	15.61	24.38M
January 13, 2026	16.75	15.96	0	16.86	15.92	30.28M
January 12, 2026	16.66	16.9	0	16.99	16.46	30.48M
January 09, 2026	16.51	16.3	0	16.57	16.17	26.28M
January 08, 2026	16.15	16.18	0	16.56	16.02	24.22M
January 07, 2026	15.94	16.11	0	16.37	15.83	20.87M
January 06, 2026	16.13	15.97	0	16.13	15.75	24.15M
January 05, 2026	15.95	16.12	0	16.15	15.67	23.06M
December 31, 2025	15.7	15.9	0	16.08	15.53	20.26M