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

17.59

-0.6(-3.30%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	18.19	17.59	17.59	18.29	17.51	1.37M
April 02, 2026	18.72	18.19	18.19	18.72	18.05	1.23M
April 01, 2026	18.34	18.48	18.48	18.6	18.29	1.3M
March 31, 2026	18.25	18.16	18.16	18.64	18.06	1.51M
March 30, 2026	17.9	18.21	18.21	18.26	17.76	1.24M
March 27, 2026	17.94	18.07	18.07	18.19	17.83	1.37M
March 26, 2026	18.47	18.01	18.01	18.59	17.88	1.37M
March 25, 2026	18.18	18.38	18.38	18.5	18.05	1.57M
March 24, 2026	17.51	18.01	18.01	18.1	17.21	2.27M
March 23, 2026	18.22	17.14	17.14	18.22	17.01	2.56M
March 20, 2026	19.18	18.4	18.4	19.28	18.3	1.62M
March 19, 2026	19.31	19.01	19.01	19.51	18.94	1.36M
March 18, 2026	19.34	19.6	19.6	19.62	19.19	1.2M
March 17, 2026	19.88	19.32	19.32	19.94	19.3	1.6M
March 16, 2026	19.77	19.75	19.75	19.86	19.58	1.35M
March 13, 2026	20.02	19.72	19.72	20.11	19.63	1.64M
March 12, 2026	20.35	19.83	19.83	20.42	19.8	1.93M
March 11, 2026	20.63	20.33	20.33	20.66	20.23	1.79M
March 10, 2026	19.56	20.39	20.39	20.44	19.56	1.28M
March 09, 2026	19.93	19.92	19.92	20.21	19.8	2.05M
March 06, 2026	19.56	20.18	20.18	20.22	19.56	1.98M
March 05, 2026	19.7	19.67	19.67	19.92	19.4	2.42M
March 04, 2026	20.51	19.36	19.36	20.51	19.27	2.86M
March 03, 2026	20.02	19.95	19.95	20.78	19.82	4.9M
March 02, 2026	20.14	19.83	19.83	20.44	19.62	2.63M
February 27, 2026	20.51	20.34	20.34	20.52	20.19	1.83M
February 26, 2026	20.26	20.51	20.51	20.52	20.23	1.89M
February 25, 2026	20.48	20.23	20.23	20.5	20.21	1.18M
February 24, 2026	20.11	20.32	20.32	20.37	20.11	1.55M
February 13, 2026	19.91	19.99	0	20.17	19.91	1.2M
February 12, 2026	20.14	20	0	20.19	19.78	1.45M
February 11, 2026	20.1	20	0	20.13	19.91	1.2M
February 10, 2026	20.18	20.03	0	20.18	20.02	1.49M
February 09, 2026	19.97	20.08	0	20.25	19.92	2.12M
February 06, 2026	19.63	19.76	0	19.99	19.52	1.47M
February 05, 2026	19.89	19.63	0	20.04	19.62	1.47M
February 04, 2026	19.85	19.92	0	20	19.69	1.51M
February 03, 2026	19.53	19.79	0	19.8	19.48	1.72M
February 02, 2026	19.71	19.41	0	19.87	19.41	1.95M
January 30, 2026	19.33	19.69	0	19.82	19.1	2.45M
January 29, 2026	19.59	19.32	0	19.75	19.25	1.86M
January 28, 2026	20.14	19.5	0	20.16	19.47	2.07M
January 27, 2026	19.92	20.04	0	20.09	19.34	2.32M
January 26, 2026	20.37	20.05	0	20.38	19.9	2.24M
January 23, 2026	20.25	20.27	0	20.29	20	1.85M
January 22, 2026	19.98	20.15	0	20.27	19.96	1.82M
January 21, 2026	19.95	19.98	0	20.01	19.77	1.52M
January 20, 2026	20.01	19.9	0	20.14	19.74	2.19M
January 19, 2026	19.58	20.01	0	20.06	19.58	2.14M
January 16, 2026	19.64	19.7	0	20.02	19.49	2.19M
January 15, 2026	19.44	19.54	0	19.62	19.35	1.5M
January 14, 2026	19.66	19.5	0	19.87	19.25	3.61M
January 13, 2026	19.61	19.78	0	20.13	19.47	3.57M
January 12, 2026	19.63	19.61	0	19.65	19.4	1.94M
January 09, 2026	19.32	19.43	0	19.63	19.23	2.16M
January 08, 2026	19.01	19.38	0	19.39	18.99	1.98M
January 07, 2026	19.18	19.01	0	19.19	18.98	1.31M
January 06, 2026	19.01	19.1	0	19.32	19	1.65M
January 05, 2026	18.8	18.98	0	19.03	18.78	1.54M
December 31, 2025	18.91	18.8	0	18.91	18.62	1.21M