Shanghai Karon Eco-Valve Manufacturing Co., Ltd. - 301151.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	18.62	18.92	18.92	18.95	18.56	1.28M
December 23, 2025	18.86	18.68	18.68	18.96	18.61	1.45M
December 22, 2025	19.01	18.86	18.86	19.07	18.85	1.32M
December 19, 2025	18.67	18.91	18.91	18.99	18.42	1.27M
December 18, 2025	18.29	18.66	18.66	18.78	18.27	1.68M
December 17, 2025	18.48	18.43	18.43	18.5	18.02	1.75M
December 16, 2025	18.64	18.31	18.31	18.64	18.28	1.23M
December 15, 2025	18.61	18.64	18.64	18.89	18.45	1.51M
December 12, 2025	18.6	18.71	18.71	19.26	18.59	1.97M
December 11, 2025	19.07	18.63	18.63	19.07	18.62	1.46M
December 10, 2025	19.08	19.07	19.07	19.15	18.85	1.32M
December 09, 2025	19.11	19.01	19.01	19.25	18.97	1.23M
December 08, 2025	19.17	19.14	19.14	19.25	19.06	1.17M
December 05, 2025	18.72	19.08	19.08	19.09	18.53	1.45M
December 04, 2025	19.13	18.72	18.72	19.13	18.6	1.45M
December 03, 2025	19.26	18.95	18.95	19.32	18.81	1.55M
December 02, 2025	19.34	19.22	19.22	19.34	19.09	1.21M
December 01, 2025	19.46	19.27	19.27	19.61	19.2	1.88M
November 28, 2025	19.13	19.46	19.46	19.49	19.01	1.52M
November 27, 2025	19.3	19.15	19.15	19.36	18.98	1.94M
November 26, 2025	19.73	19.21	19.21	19.88	19.18	2.12M
November 25, 2025	19.74	19.78	19.78	20.02	19.68	1.59M
November 24, 2025	19.31	19.71	19.71	19.84	19.15	2.02M
November 21, 2025	20	19.15	19.15	20.07	18.93	2.79M
November 20, 2025	20.19	20.07	20.07	20.39	19.92	1.77M
November 19, 2025	20.59	20.11	20.11	20.69	20.1	2.33M
November 18, 2025	21.03	20.6	20.6	21.07	20.52	2.06M
November 17, 2025	20.9	21.03	21.03	21.1	20.64	1.72M
November 14, 2025	20.68	20.95	20.95	21.05	20.63	1.86M
November 13, 2025	21.22	20.88	20.88	21.22	20.45	1.91M
November 12, 2025	20.82	20.64	20.64	21.06	20.57	2.07M
November 11, 2025	20.79	20.82	20.82	21.08	20.7	2.02M
November 10, 2025	20.97	20.91	20.81	21.1	20.79	2.24M
November 07, 2025	21.22	21	21	21.22	20.88	1.65M
November 06, 2025	21.47	21.07	21.07	21.47	20.95	2.86M
November 05, 2025	20.83	21.22	21.22	21.24	20.82	3.23M
November 04, 2025	20.92	21.1	21.1	21.24	20.79	2.78M
November 03, 2025	20.59	20.9	20.9	21.04	20.59	2.13M
October 31, 2025	20.58	20.69	20.69	20.84	20.49	1.93M
October 30, 2025	20.88	20.55	20.55	21.07	20.52	2.89M
October 29, 2025	21.51	20.88	20.88	21.61	20.75	5.11M
October 28, 2025	20.95	21.5	21.5	21.96	20.78	7.27M
October 27, 2025	20.79	20.95	20.95	21.14	20.63	2.87M
October 24, 2025	20.63	20.82	20.82	20.97	20.62	2.96M
October 23, 2025	20.58	20.69	20.69	20.7	20.27	2.07M
October 22, 2025	20.7	20.66	20.66	20.88	20.45	2.16M
October 21, 2025	20.32	20.67	20.67	20.69	20.32	2.47M
October 20, 2025	20.12	20.32	20.32	20.33	20.09	2.24M
October 17, 2025	20.44	19.92	19.92	20.45	19.91	1.86M
October 16, 2025	20.68	20.36	20.36	20.77	20.34	1.96M
October 15, 2025	20.46	20.67	20.67	20.69	20.42	2.3M
October 14, 2025	20.55	20.46	20.46	20.94	20.36	2.89M
October 13, 2025	20	20.55	20.55	20.65	19.35	2.95M
October 10, 2025	20.56	20.62	20.62	20.88	20.51	3.23M
October 09, 2025	20.39	20.74	20.74	21.16	20.3	3.46M
September 30, 2025	20.68	20.48	20.48	20.88	20.47	2.2M
September 29, 2025	20.41	20.7	20.7	20.86	20.14	2.23M
September 26, 2025	20.68	20.48	20.48	20.89	20.43	2.1M
September 25, 2025	20.92	20.7	20.7	21.11	20.68	2.49M
September 24, 2025	20.83	21	21	21	20.44	1.95M

Shanghai Karon Eco-Valve Manufacturing Co., Ltd. (301151.SZ) SHZ