Jiangsu Shentong Valve Co., Ltd. - 002438.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.6	18.28	18.28	19.69	18.25	31.31M
February 12, 2026	18.87	19.49	19.49	20.09	18.61	42.47M
February 11, 2026	19.86	18.8	18.8	20	18.75	55.04M
February 10, 2026	20.27	19.4	19.4	20.27	19.24	120.05M
February 09, 2026	17.16	18.43	18.43	18.43	17.16	19.37M
February 06, 2026	16.8	16.75	16.75	17.37	16.71	16.65M
February 05, 2026	17.5	17.09	17.09	17.66	16.91	25.38M
February 04, 2026	17.1	17.89	17.89	18.76	17	36.33M
February 03, 2026	16.85	17.16	17.16	17.16	16.6	16.49M
February 02, 2026	17.1	16.73	16.73	17.25	16.7	23.47M
January 30, 2026	16.41	17.23	17.23	17.38	16.41	37.04M
January 29, 2026	16.76	16.5	16.5	17.06	16.4	22.14M
January 28, 2026	16.2	16.94	16.94	17.16	16.08	34.93M
January 27, 2026	16.08	16.2	16.2	16.28	15.4	18.19M
January 26, 2026	16.6	16.13	16.13	16.65	16.08	14.64M
January 23, 2026	16.39	16.63	16.63	16.63	16.13	17.5M
January 22, 2026	16.22	16.5	16.5	16.76	16.11	18.77M
January 21, 2026	15.79	16	16	16.15	15.75	9.8M
January 20, 2026	16.22	15.92	15.92	16.38	15.78	13.39M
January 19, 2026	15.77	16.22	16.22	16.39	15.7	18.13M
January 16, 2026	15.87	15.75	15.75	16.06	15.72	13.39M
January 15, 2026	15.66	15.75	15.75	15.78	15.43	17.03M
January 14, 2026	15.97	15.82	15.82	16.34	15.61	24.38M
January 13, 2026	16.75	15.96	15.96	16.86	15.92	30.28M
January 12, 2026	16.66	16.9	16.9	16.99	16.46	30.48M
January 09, 2026	16.51	16.3	16.3	16.57	16.17	26.28M
January 08, 2026	16.15	16.18	16.18	16.56	16.02	24.22M
January 07, 2026	15.94	16.11	16.11	16.37	15.83	20.87M
January 06, 2026	16.13	15.97	15.97	16.13	15.75	24.15M
January 05, 2026	15.95	16.12	16.12	16.15	15.67	23.06M
December 31, 2025	15.7	15.9	15.9	16.08	15.53	20.26M
December 30, 2025	15.6	15.78	15.78	16.04	15.45	16.5M
December 29, 2025	15.72	15.67	15.67	15.89	15.64	12.69M
December 26, 2025	16	15.8	15.8	16.06	15.53	21.52M
December 25, 2025	15.8	15.88	15.88	16.05	15.61	22.81M
December 24, 2025	15.29	15.57	15.57	15.7	15.12	15.61M
December 23, 2025	15.46	15.29	15.29	15.59	15.24	12.97M
December 22, 2025	15.27	15.52	15.52	15.56	15.27	20.01M
December 19, 2025	14.99	15.35	15.35	15.66	14.99	25.34M
December 18, 2025	15.08	14.83	14.83	15.14	14.8	19.56M
December 17, 2025	15.28	15.26	15.26	15.48	14.99	21.79M
December 16, 2025	15.98	15.21	15.21	16.05	15.1	33.72M
December 15, 2025	16.1	15.99	15.99	16.35	15.94	50.11M
December 12, 2025	14.65	16.12	16.12	16.12	14.6	36.83M
December 11, 2025	14.64	14.65	14.65	14.78	14.53	12.72M
December 10, 2025	14.44	14.64	14.64	14.66	14.29	8.99M
December 09, 2025	14.56	14.48	14.48	14.74	14.43	7.88M
December 08, 2025	14.78	14.62	14.62	14.87	14.59	13.53M
December 05, 2025	14.26	14.73	14.73	14.79	14.19	17.38M
December 04, 2025	14.26	14.26	14.26	14.4	14.12	11.77M
December 03, 2025	14.39	14.18	14.18	14.44	14.03	15.2M
December 02, 2025	13.66	14.06	14.06	14.09	13.5	16.72M
December 01, 2025	13.78	13.67	13.67	13.78	13.48	11.59M
November 28, 2025	13.46	13.79	13.79	13.85	13.4	9.27M
November 27, 2025	13.48	13.46	13.46	13.71	13.4	8.99M
November 26, 2025	13.63	13.49	13.49	13.68	13.44	7.56M
November 25, 2025	13.6	13.72	13.72	13.99	13.48	10.81M
November 24, 2025	13.32	13.6	13.6	13.78	13.32	11.34M
November 21, 2025	13.48	13.26	13.26	13.65	13.26	10.46M
November 20, 2025	13.92	13.58	13.58	13.99	13.46	11.37M

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