Skip to main content
Jiangsu Shentong Valve Co., Ltd. (SHE:002438)
China flag China · Delayed Price · Currency is CNY
16.19
+0.05 (0.31%)
Apr 29, 2026, 3:04 PM CST

Jiangsu Shentong Valve Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616.0616.2816.0216.1916.190.31%5,938,080
Apr 28, 202616.1716.2815.8016.1416.14-1.16%9,752,744
Apr 27, 202616.4216.4816.0116.3316.33-1.09%8,185,109
Apr 24, 202616.8817.0916.3116.5116.51-2.48%10,073,100
Apr 23, 202616.5617.3816.5616.9316.932.23%15,877,370
Apr 22, 202616.3016.5616.1816.5616.561.16%5,749,139
Apr 21, 202616.8316.8316.2516.3716.37-2.44%9,224,028
Apr 20, 202616.6516.8316.4416.7816.780.90%7,281,565
Apr 17, 202616.6816.7516.5016.6316.63-0.78%5,849,254
Apr 16, 202616.5916.8416.5116.7616.761.39%6,029,344
Apr 15, 202616.8616.9716.5116.5316.53-0.12%7,920,031
Apr 14, 202616.9517.1116.2516.5516.55-2.53%14,269,980
Apr 13, 202617.1017.2216.8916.9816.98-1.62%8,120,788
Apr 10, 202617.2417.4417.0117.2617.260.17%7,271,394
Apr 9, 202616.7217.2616.5517.2317.232.07%10,576,691
Apr 8, 202616.5916.8916.5916.8816.884.98%10,877,947
Apr 7, 202616.2916.5315.9716.0816.08-0.06%6,377,628
Apr 3, 202616.3516.5415.9816.0916.09-0.86%7,325,983
Apr 2, 202616.6316.8516.1016.2316.23-2.93%7,517,800
Apr 1, 202616.7116.8016.5316.7216.721.95%8,046,200
Mar 31, 202616.6816.8916.3016.4016.40-1.20%9,121,187
Mar 30, 202616.8117.2816.3416.6016.60-2.70%11,135,400
Mar 27, 202616.1317.1116.0517.0617.063.65%10,645,039
Mar 26, 202616.6016.8916.2716.4616.46-1.02%6,909,957
Mar 25, 202616.1716.9016.1516.6316.632.84%12,005,730
Mar 24, 202616.0016.1715.6616.1716.173.19%12,619,740
Mar 23, 202616.3116.5515.4615.6715.67-5.60%18,720,140
Mar 20, 202617.9217.9216.6016.6016.60-6.00%22,197,547
Mar 19, 202617.6818.2617.5617.6617.66-2.16%13,459,910
Mar 18, 202617.7918.1217.5418.0518.051.92%13,815,330
Mar 17, 202618.6418.7117.6917.7117.71-4.22%18,534,240
Mar 16, 202619.1419.1918.4018.4918.49-4.00%29,052,760
Mar 13, 202617.4619.2617.3119.2619.269.99%30,974,770
Mar 12, 202617.8117.8117.2017.5117.51-1.68%12,974,700
Mar 11, 202618.1818.3717.7117.8117.81-1.77%12,443,050
Mar 10, 202618.0818.3017.9818.1318.131.17%8,764,500
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