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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	14.22	13.91	13.91	14.27	13.87	8.63M
November 18, 2025	14.24	14.16	14.16	14.43	14.08	9.1M
November 17, 2025	14.45	14.31	14.31	14.49	14.14	12.53M
November 14, 2025	14.23	14.46	14.46	14.69	14.12	17.25M
November 13, 2025	13.8	14.3	14.3	14.5	13.8	16.03M
November 12, 2025	14.5	13.88	13.88	14.5	13.79	17.39M
November 11, 2025	14.33	14.37	14.37	14.74	14.33	11.08M
November 10, 2025	14.62	14.31	14.31	14.68	14.18	17.47M
November 07, 2025	14.8	14.61	14.61	15.1	14.59	18.53M
November 06, 2025	14.79	14.76	14.76	15.12	14.68	25.26M
November 05, 2025	14.54	14.76	14.76	14.85	14.26	27.19M
November 04, 2025	14.61	14.51	14.51	14.87	14.4	23.7M
November 03, 2025	14.45	14.61	14.61	14.79	14.14	30.32M
October 31, 2025	14.28	13.91	13.91	14.4	13.88	19.07M
October 30, 2025	14.54	14.38	14.38	14.63	14.3	21.03M
October 29, 2025	13.9	14.44	14.44	14.63	13.81	22.98M
October 28, 2025	14	13.9	13.9	14.09	13.83	12.2M
October 27, 2025	13.35	14.04	14.04	14.08	13.35	23.34M
October 24, 2025	13.39	13.35	13.35	13.5	13.24	8.66M
October 23, 2025	13.4	13.39	13.39	13.41	12.99	12.13M
October 22, 2025	13.7	13.47	13.47	13.72	13.45	9.24M
October 21, 2025	13.6	13.79	13.79	13.86	13.6	8.95M
October 20, 2025	13.79	13.59	13.59	13.87	13.5	10.5M
October 17, 2025	14.13	13.6	13.6	14.47	13.57	17.68M
October 16, 2025	14.11	13.88	13.88	14.17	13.82	13M
October 15, 2025	13.96	14.11	14.11	14.19	13.91	15.86M
October 14, 2025	14.1	13.96	13.96	14.18	13.78	22.8M
October 13, 2025	13	13.99	13.99	13.99	12.97	31.88M
October 10, 2025	13.66	13.44	13.44	13.7	13.41	15.67M
October 09, 2025	13.1	13.7	13.7	13.82	13.1	29.8M
September 30, 2025	12.88	12.85	12.85	12.91	12.78	7.14M
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

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