Shandong Chiway Industry Development Co.,Ltd (SHE:002374)
China
· Delayed Price · Currency is CNY 3.230
+0.140 (4.53%)
Apr 29, 2026, 3:04 PM CST
SHE:002374 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.09 | 3.26 | 3.07 | 3.23 | 3.23 | 4.53% | 31,077,360 |
| Apr 28, 2026 | 3.14 | 3.17 | 3.06 | 3.09 | 3.09 | -2.22% | 17,156,600 |
| Apr 27, 2026 | 3.10 | 3.17 | 3.02 | 3.16 | 3.16 | 1.61% | 27,873,200 |
| Apr 24, 2026 | 3.08 | 3.13 | 3.05 | 3.11 | 3.11 | 0.65% | 17,192,300 |
| Apr 23, 2026 | 3.06 | 3.12 | 3.05 | 3.09 | 3.09 | 0.98% | 20,053,600 |
| Apr 22, 2026 | 3.10 | 3.10 | 3.03 | 3.06 | 3.06 | -1.61% | 21,977,800 |
| Apr 21, 2026 | 3.18 | 3.19 | 3.08 | 3.11 | 3.11 | -2.51% | 21,620,460 |
| Apr 20, 2026 | 3.17 | 3.22 | 3.10 | 3.19 | 3.19 | 0.31% | 28,559,770 |
| Apr 17, 2026 | 3.22 | 3.22 | 3.16 | 3.18 | 3.18 | -1.24% | 14,682,300 |
| Apr 16, 2026 | 3.16 | 3.23 | 3.15 | 3.22 | 3.22 | 1.90% | 17,658,100 |
| Apr 15, 2026 | 3.20 | 3.22 | 3.15 | 3.16 | 3.16 | -1.25% | 11,688,820 |
| Apr 14, 2026 | 3.24 | 3.25 | 3.14 | 3.20 | 3.20 | -0.62% | 20,030,360 |
| Apr 13, 2026 | 3.20 | 3.25 | 3.19 | 3.22 | 3.22 | -0.31% | 13,066,720 |
| Apr 10, 2026 | 3.25 | 3.28 | 3.22 | 3.23 | 3.23 | 0.31% | 12,452,449 |
| Apr 9, 2026 | 3.28 | 3.29 | 3.21 | 3.22 | 3.22 | -2.13% | 14,460,200 |
| Apr 8, 2026 | 3.25 | 3.30 | 3.21 | 3.29 | 3.29 | 2.49% | 15,104,632 |
| Apr 7, 2026 | 3.11 | 3.24 | 3.09 | 3.21 | 3.21 | 3.22% | 16,723,300 |
| Apr 3, 2026 | 3.20 | 3.21 | 3.08 | 3.11 | 3.11 | -2.81% | 20,554,096 |
| Apr 2, 2026 | 3.27 | 3.29 | 3.19 | 3.20 | 3.20 | -2.14% | 16,163,878 |
| Apr 1, 2026 | 3.35 | 3.35 | 3.23 | 3.27 | 3.27 | -0.30% | 16,722,032 |
| Mar 31, 2026 | 3.39 | 3.40 | 3.27 | 3.28 | 3.28 | -1.50% | 20,482,800 |
| Mar 30, 2026 | 3.23 | 3.34 | 3.21 | 3.33 | 3.33 | 1.52% | 16,401,980 |
| Mar 27, 2026 | 3.22 | 3.30 | 3.19 | 3.28 | 3.28 | 0.92% | 12,584,920 |
| Mar 26, 2026 | 3.32 | 3.37 | 3.24 | 3.25 | 3.25 | -2.40% | 14,857,400 |
| Mar 25, 2026 | 3.28 | 3.36 | 3.25 | 3.33 | 3.33 | 1.83% | 19,729,240 |
| Mar 24, 2026 | 3.16 | 3.27 | 3.10 | 3.27 | 3.27 | 5.48% | 26,759,000 |
| Mar 23, 2026 | 3.23 | 3.25 | 3.06 | 3.10 | 3.10 | -6.06% | 35,092,900 |
| Mar 20, 2026 | 3.49 | 3.49 | 3.30 | 3.30 | 3.30 | -3.79% | 27,558,300 |
| Mar 19, 2026 | 3.50 | 3.51 | 3.41 | 3.43 | 3.43 | -2.83% | 23,474,200 |
| Mar 18, 2026 | 3.52 | 3.54 | 3.43 | 3.53 | 3.53 | 1.15% | 19,816,019 |
| Mar 17, 2026 | 3.52 | 3.61 | 3.48 | 3.49 | 3.49 | -0.57% | 30,529,840 |
| Mar 16, 2026 | 3.39 | 3.52 | 3.39 | 3.51 | 3.51 | 3.54% | 35,497,730 |
| Mar 13, 2026 | 3.41 | 3.47 | 3.39 | 3.39 | 3.39 | -1.17% | 21,244,220 |
| Mar 12, 2026 | 3.46 | 3.50 | 3.40 | 3.43 | 3.43 | -0.87% | 19,985,060 |
| Mar 11, 2026 | 3.50 | 3.52 | 3.44 | 3.46 | 3.46 | -1.14% | 19,172,400 |
| Mar 10, 2026 | 3.49 | 3.54 | 3.47 | 3.50 | 3.50 | 0.57% | 21,706,770 |
| Mar 9, 2026 | 3.53 | 3.55 | 3.42 | 3.48 | 3.48 | -2.25% | 28,847,700 |
| Mar 6, 2026 | 3.45 | 3.58 | 3.42 | 3.56 | 3.56 | 3.19% | 26,690,980 |
| Mar 5, 2026 | 3.47 | 3.51 | 3.43 | 3.45 | 3.45 | 0.58% | 27,546,000 |
| Mar 4, 2026 | 3.39 | 3.47 | 3.30 | 3.43 | 3.43 | 0.59% | 30,373,820 |
| Mar 3, 2026 | 3.56 | 3.58 | 3.40 | 3.41 | 3.41 | -3.94% | 47,301,960 |
| Mar 2, 2026 | 3.75 | 3.75 | 3.53 | 3.55 | 3.55 | -6.82% | 60,119,460 |
| Feb 27, 2026 | 3.83 | 3.85 | 3.78 | 3.81 | 3.81 | -0.78% | 29,037,200 |
| Feb 26, 2026 | 3.93 | 3.95 | 3.82 | 3.84 | 3.84 | -2.29% | 41,915,880 |
| Feb 25, 2026 | 3.88 | 3.98 | 3.86 | 3.93 | 3.93 | 1.55% | 47,077,704 |
| Feb 24, 2026 | 3.84 | 3.89 | 3.78 | 3.87 | 3.87 | 1.57% | 49,872,900 |
| Feb 13, 2026 | 3.63 | 3.85 | 3.63 | 3.81 | 3.81 | 4.96% | 77,955,510 |
| Feb 12, 2026 | 3.63 | 3.66 | 3.53 | 3.63 | 3.63 | - | 31,766,350 |
| Feb 11, 2026 | 3.68 | 3.68 | 3.61 | 3.63 | 3.63 | -0.82% | 25,476,700 |
| Feb 10, 2026 | 3.69 | 3.72 | 3.61 | 3.66 | 3.66 | -0.81% | 34,715,600 |
| Feb 9, 2026 | 3.56 | 3.70 | 3.53 | 3.69 | 3.69 | 5.13% | 60,472,500 |
| Feb 6, 2026 | 3.50 | 3.57 | 3.46 | 3.51 | 3.51 | -0.85% | 28,242,230 |
| Feb 5, 2026 | 3.54 | 3.65 | 3.54 | 3.54 | 3.54 | -1.39% | 35,950,330 |
| Feb 4, 2026 | 3.47 | 3.63 | 3.45 | 3.59 | 3.59 | 2.87% | 55,439,550 |
| Feb 3, 2026 | 3.47 | 3.59 | 3.41 | 3.49 | 3.49 | 2.65% | 34,168,330 |
| Feb 2, 2026 | 3.35 | 3.56 | 3.34 | 3.40 | 3.40 | 0.29% | 40,290,132 |
| Jan 30, 2026 | 3.51 | 3.53 | 3.36 | 3.39 | 3.39 | -6.35% | 57,821,920 |
| Jan 29, 2026 | 3.43 | 3.63 | 3.39 | 3.62 | 3.62 | 4.62% | 65,724,900 |
| Jan 28, 2026 | 3.39 | 3.50 | 3.32 | 3.46 | 3.46 | 1.47% | 27,769,620 |
| Jan 27, 2026 | 3.46 | 3.49 | 3.32 | 3.41 | 3.41 | -2.01% | 33,711,500 |
| Jan 26, 2026 | 3.67 | 3.67 | 3.45 | 3.48 | 3.48 | -5.18% | 48,760,730 |
| Jan 23, 2026 | 3.50 | 3.67 | 3.47 | 3.67 | 3.67 | 5.16% | 44,051,470 |
| Jan 22, 2026 | 3.45 | 3.51 | 3.45 | 3.49 | 3.49 | 0.87% | 30,228,120 |
| Jan 21, 2026 | 3.55 | 3.55 | 3.45 | 3.46 | 3.46 | -3.08% | 38,527,120 |
| Jan 20, 2026 | 3.67 | 3.73 | 3.54 | 3.57 | 3.57 | -2.72% | 53,867,810 |
| Jan 19, 2026 | 3.70 | 3.73 | 3.64 | 3.67 | 3.67 | 0.55% | 38,944,260 |
| Jan 16, 2026 | 3.74 | 3.77 | 3.65 | 3.65 | 3.65 | -2.93% | 38,311,500 |
| Jan 15, 2026 | 3.70 | 3.78 | 3.67 | 3.76 | 3.76 | 0.53% | 49,236,900 |
| Jan 14, 2026 | 3.78 | 3.88 | 3.69 | 3.74 | 3.74 | -1.06% | 65,182,120 |
| Jan 13, 2026 | 3.89 | 3.90 | 3.77 | 3.78 | 3.78 | -2.83% | 58,877,881 |
| Jan 12, 2026 | 3.80 | 3.92 | 3.76 | 3.89 | 3.89 | 1.83% | 80,716,700 |
| Jan 9, 2026 | 3.71 | 3.83 | 3.70 | 3.82 | 3.82 | 2.41% | 69,580,900 |
| Jan 8, 2026 | 3.64 | 3.73 | 3.60 | 3.73 | 3.73 | 1.91% | 62,317,939 |
| Jan 7, 2026 | 3.63 | 3.75 | 3.59 | 3.66 | 3.66 | 0.55% | 67,942,594 |
| Jan 6, 2026 | 3.66 | 3.68 | 3.59 | 3.64 | 3.64 | -1.09% | 60,779,730 |
| Jan 5, 2026 | 3.60 | 3.72 | 3.58 | 3.68 | 3.68 | 2.22% | 52,996,180 |
| Dec 31, 2025 | 3.75 | 3.76 | 3.59 | 3.60 | 3.60 | -3.49% | 56,551,140 |
| Dec 30, 2025 | 3.79 | 3.83 | 3.65 | 3.73 | 3.73 | -1.58% | 58,053,980 |
| Dec 29, 2025 | 3.84 | 3.90 | 3.73 | 3.79 | 3.79 | 0.80% | 79,743,860 |
| Dec 26, 2025 | 3.90 | 3.95 | 3.76 | 3.76 | 3.76 | -2.08% | 123,479,000 |
| Dec 25, 2025 | 3.60 | 3.97 | 3.54 | 3.84 | 3.84 | 6.37% | 189,359,700 |
| Dec 24, 2025 | 3.54 | 3.64 | 3.50 | 3.61 | 3.61 | 1.12% | 49,371,020 |
| Dec 23, 2025 | 3.68 | 3.68 | 3.54 | 3.57 | 3.57 | -3.25% | 68,377,220 |
| Dec 22, 2025 | 3.66 | 3.73 | 3.57 | 3.69 | 3.69 | 0.82% | 86,498,027 |
| Dec 19, 2025 | 3.49 | 3.70 | 3.44 | 3.66 | 3.66 | 3.10% | 104,778,100 |
| Dec 18, 2025 | 3.60 | 3.75 | 3.54 | 3.55 | 3.55 | -3.53% | 108,067,600 |
| Dec 17, 2025 | 3.84 | 3.91 | 3.51 | 3.68 | 3.68 | -4.42% | 161,366,400 |
| Dec 16, 2025 | 3.96 | 4.28 | 3.82 | 3.85 | 3.85 | -4.70% | 256,014,700 |
| Dec 15, 2025 | 3.76 | 4.04 | 3.76 | 4.04 | 4.04 | 10.08% | 101,220,900 |
| Dec 12, 2025 | 3.42 | 3.67 | 3.42 | 3.67 | 3.67 | 9.88% | 129,261,500 |
| Dec 11, 2025 | 3.56 | 3.61 | 3.34 | 3.34 | 3.34 | -8.49% | 123,932,670 |
| Dec 10, 2025 | 3.70 | 3.97 | 3.60 | 3.65 | 3.65 | 1.11% | 184,395,600 |
| Dec 9, 2025 | 3.53 | 3.64 | 3.45 | 3.61 | 3.61 | 0.56% | 82,853,600 |
| Dec 8, 2025 | 3.56 | 3.68 | 3.53 | 3.59 | 3.59 | 3.16% | 98,627,410 |
| Dec 5, 2025 | 3.40 | 3.50 | 3.33 | 3.48 | 3.48 | 1.46% | 73,684,520 |
| Dec 4, 2025 | 3.41 | 3.52 | 3.30 | 3.43 | 3.43 | 0.59% | 73,035,470 |
| Dec 3, 2025 | 3.46 | 3.54 | 3.40 | 3.41 | 3.41 | -2.01% | 51,563,880 |
| Dec 2, 2025 | 3.45 | 3.52 | 3.39 | 3.48 | 3.48 | 0.87% | 53,999,940 |
| Dec 1, 2025 | 3.39 | 3.48 | 3.39 | 3.45 | 3.45 | 1.77% | 62,501,360 |
| Nov 28, 2025 | 3.27 | 3.41 | 3.25 | 3.39 | 3.39 | 3.35% | 83,017,880 |