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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.91	19.99	19.99	20.17	19.91	1.2M
February 12, 2026	20.14	20	20	20.19	19.78	1.45M
February 11, 2026	20.1	20	20	20.13	19.91	1.2M
February 10, 2026	20.18	20.03	20.03	20.18	20.02	1.49M
February 09, 2026	19.97	20.08	20.08	20.25	19.92	2.12M
February 06, 2026	19.63	19.76	19.76	19.99	19.52	1.47M
February 05, 2026	19.89	19.63	19.63	20.04	19.62	1.47M
February 04, 2026	19.85	19.92	19.92	20	19.69	1.51M
February 03, 2026	19.53	19.79	19.79	19.8	19.48	1.72M
February 02, 2026	19.71	19.41	19.41	19.87	19.41	1.95M
January 30, 2026	19.33	19.69	19.69	19.82	19.1	2.45M
January 29, 2026	19.59	19.32	19.32	19.75	19.25	1.86M
January 28, 2026	20.14	19.5	19.5	20.16	19.47	2.07M
January 27, 2026	19.92	20.04	20.04	20.09	19.34	2.32M
January 26, 2026	20.37	20.05	20.05	20.38	19.9	2.24M
January 23, 2026	20.25	20.27	20.27	20.29	20	1.85M
January 22, 2026	19.98	20.15	20.15	20.27	19.96	1.82M
January 21, 2026	19.95	19.98	19.98	20.01	19.77	1.52M
January 20, 2026	20.01	19.9	19.9	20.14	19.74	2.19M
January 19, 2026	19.58	20.01	20.01	20.06	19.58	2.14M
January 16, 2026	19.64	19.7	19.7	20.02	19.49	2.19M
January 15, 2026	19.44	19.54	19.54	19.62	19.35	1.5M
January 14, 2026	19.66	19.5	19.5	19.87	19.25	3.61M
January 13, 2026	19.61	19.78	19.78	20.13	19.47	3.57M
January 12, 2026	19.63	19.61	19.61	19.65	19.4	1.94M
January 09, 2026	19.32	19.43	19.43	19.63	19.23	2.16M
January 08, 2026	19.01	19.38	19.38	19.39	18.99	1.98M
January 07, 2026	19.18	19.01	19.01	19.19	18.98	1.31M
January 06, 2026	19.01	19.1	19.1	19.32	19	1.65M
January 05, 2026	18.8	18.98	18.98	19.03	18.78	1.54M
December 31, 2025	18.91	18.8	18.8	18.91	18.62	1.21M
December 30, 2025	18.94	18.81	18.81	19.07	18.75	1.37M
December 29, 2025	18.9	18.87	18.87	18.96	18.72	897,951
December 26, 2025	19.1	18.88	18.88	19.1	18.82	1.45M
December 25, 2025	19.05	19.09	19.09	19.17	18.85	1.42M
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

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