Skip to main content
Jiangsu Shentong Valve Co., Ltd. (SHE:002438)
China flag China · Delayed Price · Currency is CNY
18.11
+0.19 (1.06%)
Mar 10, 2026, 12:54 PM CST

Jiangsu Shentong Valve Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.8217.9517.4817.9217.92-1.21%13,819,400
Mar 6, 202618.1118.4817.8118.1418.140.17%11,245,690
Mar 5, 202617.8818.2617.6018.1118.113.43%14,763,440
Mar 4, 202617.0017.8217.0017.5117.510.86%12,596,510
Mar 3, 202618.6118.6817.3117.3617.36-5.55%22,742,320
Mar 2, 202618.5218.8518.3318.3818.38-2.34%15,504,350
Feb 27, 202619.2219.3318.7618.8218.82-2.64%16,855,900
Feb 26, 202618.9119.3918.8619.3319.332.01%18,080,420
Feb 25, 202618.7619.1718.5118.9518.950.91%19,791,180
Feb 24, 202618.7319.1518.4818.7818.782.74%22,885,890
Feb 13, 202619.6019.6918.2518.2818.28-6.21%31,314,468
Feb 12, 202618.8720.0918.6119.4919.493.67%42,472,502
Feb 11, 202619.8620.0018.7518.8018.80-3.09%55,040,940
Feb 10, 202620.2720.2719.2419.4019.405.26%119,310,800
Feb 9, 202617.1618.4317.1618.4318.4310.03%19,365,620
Feb 6, 202616.8017.3716.7116.7516.75-1.99%16,647,610
Feb 5, 202617.5017.6616.9117.0917.09-4.47%25,196,100
Feb 4, 202617.1018.7617.0017.8917.894.25%36,330,800
Feb 3, 202616.8517.1616.6017.1617.162.57%16,216,410
Feb 2, 202617.1017.2516.7016.7316.73-2.90%23,470,990
Jan 30, 202616.4117.3816.4117.2317.234.42%36,746,450
Jan 29, 202616.7617.0616.4016.5016.50-2.60%22,023,040
Jan 28, 202616.2017.1616.0816.9416.944.57%34,929,891
Jan 27, 202616.0816.2815.4016.2016.200.43%17,957,900
Jan 26, 202616.6016.6516.0816.1316.13-3.01%14,639,330
Jan 23, 202616.3916.6316.1316.6316.630.79%17,502,400
Jan 22, 202616.2216.7616.1116.5016.503.13%18,771,520
Jan 21, 202615.7916.1515.7516.0016.000.50%9,803,543
Jan 20, 202616.2216.3815.7815.9215.92-1.85%13,390,100
Jan 19, 202615.7716.3915.7016.2216.222.98%18,134,805
Jan 16, 202615.8716.0615.7215.7515.75-13,314,560
Jan 15, 202615.6615.7815.4315.7515.75-0.44%16,938,350
Jan 14, 202615.9716.3415.6115.8215.82-0.88%24,382,630
Jan 13, 202616.7516.8615.9215.9615.96-5.56%30,282,587
Jan 12, 202616.6616.9916.4616.9016.903.68%30,242,826
Jan 9, 202616.5116.5716.1716.3016.300.74%26,278,540
Jan 8, 202616.1516.5616.0216.1816.180.43%24,097,710
Jan 7, 202615.9416.3715.8316.1116.110.88%20,870,550
Jan 6, 202616.1316.1315.7515.9715.97-0.93%23,851,980
Jan 5, 202615.9516.1515.6716.1216.121.38%23,059,680
Dec 31, 202515.7016.0815.5315.9015.900.76%20,058,180
Dec 30, 202515.6016.0415.4515.7815.780.70%16,301,020
Dec 29, 202515.7215.8915.6415.6715.67-0.82%12,537,860
Dec 26, 202516.0016.0615.5315.8015.80-0.50%21,396,520
Dec 25, 202515.8016.0515.6115.8815.881.99%22,615,040
Dec 24, 202515.2915.7015.1215.5715.571.83%15,609,640
Dec 23, 202515.4615.5915.2415.2915.29-1.48%12,968,190
Dec 22, 202515.2715.5615.2715.5215.521.11%20,012,580
Dec 19, 202514.9915.6614.9915.3515.353.51%25,058,800
Dec 18, 202515.0815.1414.8014.8314.83-2.82%19,330,590
Dec 17, 202515.2815.4814.9915.2615.260.33%21,400,990
Dec 16, 202515.9816.0515.1015.2115.21-4.88%33,431,560
Dec 15, 202516.1016.3515.9415.9915.99-0.81%50,106,350
Dec 12, 202514.6516.1214.6016.1216.1210.03%36,831,200
Dec 11, 202514.6414.7814.5314.6514.650.07%12,715,520
Dec 10, 202514.4414.6614.2914.6414.641.10%8,917,445
Dec 9, 202514.5614.7414.4314.4814.48-0.96%7,856,439
Dec 8, 202514.7814.8714.5914.6214.62-0.75%13,528,000
Dec 5, 202514.2814.7914.1914.7314.733.30%17,240,020
Dec 4, 202514.2614.4014.1214.2614.260.56%11,691,440
Dec 3, 202514.3914.4414.0314.1814.180.85%15,102,410
Dec 2, 202513.6614.0913.5014.0614.062.85%16,560,560
Dec 1, 202513.7813.7813.4813.6713.67-0.87%11,546,000
Nov 28, 202513.4613.8513.4013.7913.792.45%9,164,902
Nov 27, 202513.4813.7113.4013.4613.46-0.22%8,994,524
Nov 26, 202513.6313.6813.4413.4913.49-1.68%7,564,578
Nov 25, 202513.6013.9913.4813.7213.720.88%10,810,660
Nov 24, 202513.3213.7813.3213.6013.602.56%11,342,100
Nov 21, 202513.4813.6513.2613.2613.26-2.36%10,347,200
Nov 20, 202513.9213.9913.4613.5813.58-2.37%11,253,530
Nov 19, 202514.2214.2713.8713.9113.91-1.77%8,601,800
Nov 18, 202514.2414.4314.0814.1614.16-1.05%9,047,000
Nov 17, 202514.4514.4914.1414.3114.31-1.04%12,529,170
Nov 14, 202514.2314.6914.1214.4614.461.12%17,246,180
Nov 13, 202513.8014.5013.8014.3014.303.03%16,025,430
Nov 12, 202514.5014.5013.7913.8813.88-3.41%17,234,400
Nov 11, 202514.3314.7414.3314.3714.370.42%11,083,260
Nov 10, 202514.6214.6814.1814.3114.31-2.05%17,472,510
Nov 7, 202514.8015.1014.5914.6114.61-1.02%18,256,110
Nov 6, 202514.7915.1214.6814.7614.76-24,937,900
Nov 5, 202514.5414.8514.2614.7614.761.72%27,002,400
Nov 4, 202514.6114.8714.4014.5114.51-0.68%23,550,740
Nov 3, 202514.4514.7914.1414.6114.615.03%30,134,180
Oct 31, 202514.2814.4013.8813.9113.91-3.27%18,945,020
Oct 30, 202514.5414.6314.3014.3814.38-0.42%20,919,350
Oct 29, 202513.9014.6313.8114.4414.443.88%22,865,090
Oct 28, 202514.0014.0913.8313.9013.90-1.00%12,198,300
Oct 27, 202513.3514.0813.3514.0414.045.17%23,121,840
Oct 24, 202513.3913.5013.2413.3513.35-0.30%8,519,029
Oct 23, 202513.4013.4112.9913.3913.39-0.59%12,047,560
Oct 22, 202513.7013.7213.4513.4713.47-2.32%9,166,400
Oct 21, 202513.6013.8613.6013.7913.791.47%8,949,370
Oct 20, 202513.7913.8713.5013.5913.59-0.07%10,326,500
Oct 17, 202514.1314.4713.5713.6013.60-2.02%17,677,310
Oct 16, 202514.1114.1713.8213.8813.88-1.63%13,001,780
Oct 15, 202513.9614.1913.9114.1114.111.07%15,698,490
Oct 14, 202514.1014.1813.7813.9613.96-0.21%22,798,850
Oct 13, 202513.0013.9912.9713.9913.994.09%31,876,100
Oct 10, 202513.6613.7013.4113.4413.44-1.90%15,666,110
Oct 9, 202513.1013.8213.1013.7013.706.61%29,635,080