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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 23, 2025	21.3	20.87	20.87	21.4	20.38	4.24M
September 22, 2025	21.5	21.32	21.32	21.74	21.19	2.77M
September 19, 2025	22.21	21.67	21.67	22.21	21.38	2.81M
September 18, 2025	21.96	21.62	21.62	22.14	21.6	3.85M
September 17, 2025	22.14	22.05	22.05	22.37	22.01	2.55M
September 16, 2025	21.82	22.19	22.19	22.22	21.8	3.34M
September 15, 2025	22.01	21.9	21.9	22.15	21.77	2.03M
September 12, 2025	22.21	22.07	22.07	22.3	21.96	3.03M
September 11, 2025	21.8	22.12	22.12	22.17	21.55	3.57M
September 10, 2025	21.98	21.87	21.87	22.15	21.8	2.29M
September 09, 2025	22.2	21.82	21.82	22.21	21.71	3.04M
September 08, 2025	21.99	22.2	22.2	22.25	21.81	3.57M
September 05, 2025	21.39	21.99	21.99	21.99	21.1	3.54M
September 04, 2025	21.61	21.35	21.35	22.05	21.2	4.18M
September 03, 2025	22.11	21.53	21.53	22.2	21.51	3.96M
September 02, 2025	22.67	22	22	22.73	21.67	6.35M
September 01, 2025	22.65	22.78	22.78	22.98	22.42	7.01M
August 29, 2025	22.65	22.44	22.44	22.69	22.25	5.3M
August 28, 2025	23.05	22.6	22.6	23.44	21.85	9.05M
August 27, 2025	23.72	23.19	23.19	24.07	23.07	7.31M
August 26, 2025	24.16	23.82	23.82	24.25	23.78	6.5M
August 25, 2025	24.24	24.15	24.15	24.46	23.84	9.41M
August 22, 2025	24.28	24.28	24.28	24.58	24.12	8.06M
August 21, 2025	25.21	24.42	24.42	25.55	24.21	10.75M
August 20, 2025	25.05	25.2	25.2	25.69	24.31	15.42M
August 19, 2025	26.36	25.9	25.9	28.5	25.53	30.48M
August 18, 2025	22.33	26.26	26.26	26.26	22.11	28.32M
August 15, 2025	21.54	21.88	21.88	21.88	21.28	5.6M
August 14, 2025	22.06	21.35	21.35	22.08	21.32	7.8M
August 13, 2025	22.27	22.06	22.06	22.27	21.8	5.79M
August 12, 2025	22.45	22.1	22.1	22.45	22	6.3M
August 11, 2025	22.66	22.55	22.55	22.78	22.34	9.69M
August 08, 2025	21.79	22.59	22.59	22.79	21.68	14.02M
August 07, 2025	21.98	21.76	21.76	22.06	21.59	6.68M
August 06, 2025	22.12	22.01	22.01	22.28	21.96	8.09M
August 05, 2025	22.5	22.33	22.33	22.84	22.07	8.85M
August 04, 2025	22.05	22.48	22.48	22.62	21.89	9.75M
August 01, 2025	22.68	21.91	21.91	22.73	21.9	12.91M
July 31, 2025	23.09	23.12	23.12	24.32	23.03	14.28M
July 30, 2025	23.31	23.97	23.97	25.45	23.31	22.41M
July 29, 2025	22.88	22.9	22.9	23.74	21.95	18.02M
July 28, 2025	22.03	22.8	22.8	22.98	22.03	14.12M
July 25, 2025	23.88	22.08	22.08	24	22.03	20.71M
July 24, 2025	22.49	24.47	24.47	26.47	22.05	26.17M
July 23, 2025	29.91	24.11	24.11	29.91	24.11	40.29M
July 22, 2025	25.56	25.56	25.56	25.56	25	13.29M
July 21, 2025	21.3	21.3	21.3	21.3	21.3	5.6M
July 18, 2025	17.85	17.75	17.75	17.9	17.58	4.32M
July 17, 2025	17.71	17.85	17.85	18.1	17.61	5.13M
July 16, 2025	17.8	17.69	17.69	17.96	17.59	4.6M
July 15, 2025	17.65	17.87	17.87	17.87	17.3	4.98M
July 14, 2025	17.46	17.72	17.72	17.93	17.46	3.41M
July 11, 2025	17.58	17.53	17.53	17.7	17.28	3.23M
July 10, 2025	17.64	17.58	17.58	17.75	17.28	3.92M
July 09, 2025	17.65	17.65	17.65	17.9	17.6	3.4M
July 08, 2025	17.9	17.7	17.7	17.92	17.55	4.88M

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