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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	12.65	12.79	12.79	12.95	12.64	10.09M
July 04, 2025	12.57	12.68	12.68	12.89	12.48	18.89M
July 03, 2025	12.6	12.64	12.64	12.73	12.49	12.3M
July 02, 2025	12.74	12.63	12.63	12.82	12.5	16.45M
July 01, 2025	12.6	12.8	12.8	13.05	12.6	28.99M
June 30, 2025	12	12.58	12.58	12.69	12	29.25M
June 27, 2025	11.95	11.98	11.98	12.05	11.89	9.61M
June 26, 2025	11.93	11.98	11.98	12.22	11.9	17.29M
June 25, 2025	11.81	11.95	11.95	12.13	11.78	13.32M
June 24, 2025	11.58	11.82	11.82	11.85	11.55	11.75M
June 23, 2025	11.4	11.65	11.65	11.66	11.35	9.44M
June 20, 2025	11.66	11.38	11.38	11.67	11.37	13.02M
June 19, 2025	12.05	11.72	11.72	12.08	11.63	18.49M
June 18, 2025	12	12.11	12.11	12.29	11.87	21.78M
June 17, 2025	11.84	12.2	12.03	12.36	11.78	26.37M
June 16, 2025	11.8	11.84	11.67	12	11.75	11.76M
June 13, 2025	11.94	11.93	11.76	12.16	11.85	17.59M
June 12, 2025	11.8	11.95	11.78	12.2	11.74	17.54M
June 11, 2025	11.85	11.83	11.66	11.88	11.73	10.35M
June 10, 2025	12.09	11.83	11.66	12.34	11.74	20.6M
June 09, 2025	11.93	12.09	11.92	12.41	11.81	28.35M
June 06, 2025	11.69	11.75	11.75	11.79	11.55	9.94M
June 05, 2025	11.61	11.69	11.69	11.77	11.49	12.28M
June 04, 2025	11.49	11.65	11.65	11.9	11.49	16.53M
June 03, 2025	11.42	11.39	11.39	11.46	11.27	13M
May 30, 2025	11.85	11.46	11.46	11.9	11.42	17.35M
May 29, 2025	11.82	11.85	11.85	12.2	11.77	27.28M
May 28, 2025	11.35	11.87	11.87	12	11.3	33.98M
May 27, 2025	11.48	11.4	11.4	11.55	11.3	17.21M
May 26, 2025	11.02	11.48	11.48	11.48	11.02	27.24M

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