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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	12.92	12.88	12.88	12.96	12.6	9.29M
September 26, 2025	13.12	12.92	12.92	13.17	12.92	8.08M
September 25, 2025	13.2	13.18	13.18	13.32	13.04	9.39M
September 24, 2025	13.11	13.22	13.22	13.29	13.08	8.79M
September 23, 2025	13.63	13.27	13.27	13.71	13	21.44M
September 22, 2025	13.93	13.72	13.72	13.96	13.61	13.89M
September 19, 2025	13.62	13.85	13.85	13.98	13.5	25.62M
September 18, 2025	13.5	13.6	13.6	13.91	13.42	26.05M
September 17, 2025	13.48	13.5	13.5	13.6	13.4	9.07M
September 16, 2025	13.43	13.5	13.5	13.53	13.25	12.12M
September 15, 2025	13.6	13.43	13.43	13.66	13.39	11.14M
September 12, 2025	13.5	13.6	13.6	13.76	13.37	17.41M
September 11, 2025	13.35	13.46	13.46	13.5	13.1	13.04M
September 10, 2025	13.38	13.29	13.29	13.5	13.26	9.08M
September 09, 2025	13.53	13.38	13.38	13.7	13.28	10.49M
September 08, 2025	13.61	13.53	13.53	13.69	13.4	13.07M
September 05, 2025	13.33	13.52	13.52	13.54	13.2	10.03M
September 04, 2025	13.45	13.24	13.24	13.7	13.06	13.31M
September 03, 2025	13.45	13.52	13.52	13.82	13.34	15.23M
September 02, 2025	13.44	13.47	13.47	13.62	13.15	18.35M
September 01, 2025	13.84	13.51	13.51	13.84	13.45	16.27M
August 29, 2025	13.45	13.67	13.67	13.84	13.45	17.8M
August 28, 2025	13.35	13.38	13.38	13.5	12.88	23.77M
August 27, 2025	13.72	13.35	13.35	13.84	13.33	18.27M
August 26, 2025	13.72	13.73	13.73	13.89	13.55	12.73M
August 25, 2025	13.6	13.75	13.75	13.75	13.51	15.99M
August 22, 2025	13.63	13.56	13.56	13.75	13.48	14.51M
August 21, 2025	14.07	13.57	13.57	14.08	13.47	23.33M
August 20, 2025	13.96	13.99	13.99	14.05	13.84	13.91M
August 19, 2025	14.3	14.1	14.1	14.33	13.82	25.19M
August 18, 2025	14.63	14.28	14.28	14.74	14.18	25.41M
August 15, 2025	14.39	14.63	14.63	14.75	14.39	12.81M
August 14, 2025	14.71	14.38	14.38	14.78	14.37	13.5M
August 13, 2025	14.77	14.7	14.7	14.87	14.55	13.2M
August 12, 2025	14.66	14.7	14.7	14.78	14.5	11.65M
August 11, 2025	14.8	14.59	14.59	14.86	14.5	15.82M
August 08, 2025	14.92	14.8	14.8	14.93	14.68	17.55M
August 07, 2025	14.51	14.87	14.87	15.25	14.51	34.06M
August 06, 2025	13.82	14.35	14.35	14.44	13.81	22.58M
August 05, 2025	13.98	13.84	13.84	13.98	13.7	11.59M
August 04, 2025	13.47	13.98	13.98	14.05	13.47	15.34M
August 01, 2025	13.66	13.63	13.63	13.82	13.43	12.43M
July 31, 2025	13.6	13.61	13.61	13.82	13.5	11.35M
July 30, 2025	13.81	13.64	13.64	13.88	13.52	14.44M
July 29, 2025	14.03	13.89	13.89	14.11	13.75	17.65M
July 28, 2025	13.35	14.11	14.11	14.58	13.24	37.47M
July 25, 2025	13.47	13.35	13.35	13.5	13.21	13.62M
July 24, 2025	13.53	13.47	13.47	13.66	13.35	15.93M
July 23, 2025	14.37	13.57	13.57	14.39	13.53	25.68M
July 22, 2025	13.62	14.01	14.01	14.09	13.62	28.42M
July 21, 2025	12.93	13.64	13.64	13.87	12.93	35.86M
July 18, 2025	12.97	12.79	12.79	13	12.72	10.15M
July 17, 2025	12.98	12.96	12.96	13.01	12.9	7.54M
July 16, 2025	12.98	12.96	12.96	13.07	12.89	7.71M
July 15, 2025	13.15	13.02	13.02	13.25	12.95	11.79M
July 14, 2025	13.06	13.18	13.18	13.48	13.02	18.3M
July 11, 2025	12.94	12.93	12.93	12.99	12.68	12.76M
July 10, 2025	13	12.94	12.94	13.14	12.8	13.19M
July 09, 2025	12.82	13.06	13.06	13.48	12.78	25.02M
July 08, 2025	12.7	12.81	12.81	12.86	12.55	12.47M

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