Skip to main content
Shanghai Karon Eco-Valve Manufacturing Co., Ltd. (SHE:301151)
China flag China · Delayed Price · Currency is CNY
20.58
+0.66 (3.31%)
At close: Mar 10, 2026

SHE:301151 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202620.0420.6320.0420.5820.583.31%2,635,829
Mar 9, 202619.9320.2119.8019.9219.92-1.29%2,054,428
Mar 6, 202619.5620.2219.5620.1820.182.59%1,963,141
Mar 5, 202619.7019.9219.4019.6719.671.60%2,420,859
Mar 4, 202619.5019.8819.2619.3619.36-2.96%3,896,400
Mar 3, 202620.0220.7819.8219.9519.950.61%4,897,159
Mar 2, 202620.1420.4419.6219.8319.83-2.51%2,627,001
Feb 27, 202620.5120.5220.1920.3420.34-0.83%1,833,401
Feb 26, 202620.2620.5220.2320.5120.511.38%1,892,801
Feb 25, 202620.4820.5020.2120.2320.23-0.44%1,177,100
Feb 24, 202620.1120.3720.1120.3220.321.65%1,538,179
Feb 13, 202619.9120.1719.9119.9919.99-0.05%1,179,186
Feb 12, 202620.1420.1919.7820.0020.00-1,452,990
Feb 11, 202620.1020.1319.9120.0020.00-0.15%1,203,600
Feb 10, 202620.1820.1820.0220.0320.03-0.25%1,489,600
Feb 9, 202619.9720.2519.9220.0820.081.62%2,117,200
Feb 6, 202619.6319.9919.5219.7619.760.66%1,474,500
Feb 5, 202619.8920.0419.6219.6319.63-1.46%1,456,400
Feb 4, 202619.8520.0019.6919.9219.920.66%1,511,500
Feb 3, 202619.5319.8019.4819.7919.791.96%1,720,700
Feb 2, 202619.7119.8719.4119.4119.41-1.42%1,949,800
Jan 30, 202619.3319.8219.1019.6919.691.92%2,452,332
Jan 29, 202619.5919.7519.2519.3219.32-0.92%1,861,500
Jan 28, 202620.1420.1619.4719.5019.50-2.69%2,074,500
Jan 27, 202619.9220.0919.3420.0420.04-0.05%2,318,700
Jan 26, 202620.3720.3819.9020.0520.05-1.09%2,242,251
Jan 23, 202620.2520.2920.0020.2720.270.60%1,846,100
Jan 22, 202619.9820.2719.9620.1520.150.85%1,820,580
Jan 21, 202619.9520.0119.7719.9819.980.40%1,524,232
Jan 20, 202620.0120.1419.7419.9019.90-0.55%2,189,600
Jan 19, 202619.5820.0619.5820.0120.011.57%2,141,826
Jan 16, 202619.6420.0219.4919.7019.700.82%2,187,800
Jan 15, 202619.4419.6219.3519.5419.540.21%1,474,300
Jan 14, 202619.6619.8719.2519.5019.50-1.42%3,611,200
Jan 13, 202619.6120.1319.4719.7819.780.87%3,568,445
Jan 12, 202619.6319.6519.4019.6119.610.93%1,935,300
Jan 9, 202619.3219.6319.2319.4319.430.26%2,132,826
Jan 8, 202619.0119.3918.9919.3819.381.95%1,983,300
Jan 7, 202619.1819.1918.9819.0119.01-0.47%1,312,651
Jan 6, 202619.0119.3219.0019.1019.100.63%1,615,042
Jan 5, 202618.8019.0318.7818.9818.980.96%1,543,326
Dec 31, 202518.9118.9118.6218.8018.80-0.05%1,201,300
Dec 30, 202518.9419.0718.7518.8118.81-0.16%1,372,900
Dec 29, 202518.9018.9618.7218.8418.84-0.21%999,151
Dec 26, 202519.1019.1018.8218.8818.88-1.10%1,448,691
Dec 25, 202519.0519.1718.8519.0919.090.90%1,417,100
Dec 24, 202518.6218.9518.5618.9218.921.28%1,282,100
Dec 23, 202518.8618.9618.6118.6818.68-0.95%1,445,126
Dec 22, 202519.0119.0718.8518.8618.86-0.26%1,323,300
Dec 19, 202518.6718.9918.4218.9118.911.34%1,269,600
Dec 18, 202518.2918.7818.2718.6618.661.25%1,680,800
Dec 17, 202518.4818.5018.0218.4318.430.66%1,716,100
Dec 16, 202518.6418.6418.2818.3118.31-1.77%1,216,600
Dec 15, 202518.6118.8918.4518.6418.64-0.37%1,490,300
Dec 12, 202518.6019.2618.5918.7118.710.43%1,934,200
Dec 11, 202519.0719.0718.6218.6318.63-2.31%1,444,800
Dec 10, 202519.0819.1518.8519.0719.070.32%1,317,900
Dec 9, 202519.1119.2518.9719.0119.01-0.68%1,226,726
Dec 8, 202519.1719.2519.0619.1419.140.31%1,171,015
Dec 5, 202518.7219.0918.5319.0819.081.92%1,445,800
Dec 4, 202518.9519.0918.6018.7218.72-1.21%1,450,700
Dec 3, 202519.2619.3218.8118.9518.95-1.40%1,536,100
Dec 2, 202519.3419.3419.0919.2219.22-0.26%1,213,046
Dec 1, 202519.4619.6119.2019.2719.27-0.98%1,875,800
Nov 28, 202519.1319.4919.0119.4619.461.62%1,521,000
Nov 27, 202519.3019.3618.9819.1519.15-0.31%1,915,146
Nov 26, 202519.7319.8819.1819.2119.21-2.88%2,120,500
Nov 25, 202519.7420.0219.6819.7819.780.36%1,579,000
Nov 24, 202519.3119.8419.1519.7119.712.92%1,989,900
Nov 21, 202520.0020.0718.9319.1519.15-4.58%2,790,900
Nov 20, 202520.1920.3919.9220.0720.07-0.20%1,773,991
Nov 19, 202520.5920.6920.1020.1120.11-2.38%2,332,500
Nov 18, 202521.0321.0720.5220.6020.60-2.04%2,059,600
Nov 17, 202520.9021.1020.6421.0321.030.38%1,719,309
Nov 14, 202520.6821.0520.6320.9520.950.34%1,863,800
Nov 13, 202520.8020.9120.4520.8820.881.16%1,905,200
Nov 12, 202520.8221.0620.5720.6420.64-0.86%2,070,929
Nov 11, 202520.7921.0820.7020.8220.82-0.43%2,018,000
Nov 10, 202520.9721.1020.7920.9120.81-0.43%2,239,400
Nov 7, 202521.2221.2220.8821.0020.90-0.33%1,653,600
Nov 6, 202521.4721.4720.9521.0720.97-0.71%2,859,300
Nov 5, 202520.8321.2420.8221.2221.120.57%3,226,941
Nov 4, 202520.9221.2420.7921.1021.000.96%2,781,541
Nov 3, 202520.5921.0420.5920.9020.801.01%2,131,500
Oct 31, 202520.5820.8420.4920.6920.590.68%1,932,079
Oct 30, 202520.8821.0720.5220.5520.45-1.58%2,887,800
Oct 29, 202521.5121.6120.7520.8820.78-2.88%5,106,233
Oct 28, 202520.9521.9620.7821.5021.402.63%7,271,896
Oct 27, 202520.7921.1420.6320.9520.850.62%2,870,800
Oct 24, 202520.6320.9720.6220.8220.720.63%2,962,800
Oct 23, 202520.5820.7020.2720.6920.590.15%2,071,723
Oct 22, 202520.7020.8820.4520.6620.56-0.05%2,146,380
Oct 21, 202520.3220.6920.3220.6720.571.72%2,469,280
Oct 20, 202520.1220.3320.0920.3220.222.01%2,244,900
Oct 17, 202520.4420.4519.9119.9219.82-2.16%1,856,000
Oct 16, 202520.6820.7720.3420.3620.26-1.50%1,939,323
Oct 15, 202520.4620.6920.4220.6720.571.03%2,299,106
Oct 14, 202520.5520.9420.3620.4620.36-0.44%2,885,967
Oct 13, 202520.0020.6519.3520.5520.45-0.34%2,952,559
Oct 10, 202520.5620.8820.5120.6220.52-0.58%3,188,025