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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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