Jiangsu Shentong Valve Co., Ltd Class A 002438
SZSE · China · Producer Manufacturing
CNY 13.68+0.03 (+0.22%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.68 | +0.22% | CNY 13.78 | CNY 13.91 | CNY 13.67 | 3.79M |
| 2026-09-29 | CNY 13.65 | -2.08% | CNY 13.95 | CNY 14.02 | CNY 13.55 | 5.30M |
| 2026-09-28 | CNY 13.94 | +1.31% | CNY 13.76 | CNY 14.07 | CNY 13.68 | 7.51M |
| 2026-09-24 | CNY 13.76 | -0.29% | CNY 13.80 | CNY 13.95 | CNY 13.71 |
| 3.25M |
| 2026-09-23 | CNY 13.80 | +0.80% | CNY 13.61 | CNY 13.90 | CNY 13.58 | 3.62M |
| 2026-09-22 | CNY 13.69 | -0.87% | CNY 13.81 | CNY 13.98 | CNY 13.65 | 5.06M |
| 2026-09-21 | CNY 13.81 | +2.60% | CNY 13.46 | CNY 13.93 | CNY 13.45 | 6.20M |
| 2026-09-18 | CNY 13.46 | +1.74% | CNY 13.40 | CNY 13.54 | CNY 13.30 | 4.38M |
| 2026-09-17 | CNY 13.23 | -0.82% | CNY 13.23 | CNY 13.38 | CNY 13.17 | 2.92M |
| 2026-09-16 | CNY 13.34 | +1.14% | CNY 13.33 | CNY 13.38 | CNY 13.15 | 3.37M |
| 2026-09-15 | CNY 13.19 | -0.68% | CNY 13.26 | CNY 13.38 | CNY 13.16 | 3.15M |
| 2026-09-14 | CNY 13.28 | -0.97% | CNY 13.41 | CNY 13.47 | CNY 13.22 | 3.88M |
| 2026-09-11 | CNY 13.41 | -0.45% | CNY 13.33 | CNY 13.58 | CNY 13.31 | 5.86M |
| 2026-09-10 | CNY 13.47 | -3.09% | CNY 13.75 | CNY 13.83 | CNY 13.47 | 6.93M |
| 2026-09-09 | CNY 13.90 | -0.14% | CNY 13.82 | CNY 13.91 | CNY 13.68 | 6.25M |
| 2026-09-08 | CNY 13.92 | -1.35% | CNY 14.08 | CNY 14.08 | CNY 13.75 | 7.42M |
| 2026-09-07 | CNY 14.11 | -2.89% | CNY 14.58 | CNY 14.75 | CNY 14.03 | 13.52M |
| 2026-09-04 | CNY 14.53 | +5.52% | CNY 13.85 | CNY 14.87 | CNY 13.83 | 23.40M |
| 2026-09-03 | CNY 13.77 | +0.58% | CNY 13.76 | CNY 13.89 | CNY 13.60 | 3.83M |
| 2026-09-02 | CNY 13.69 | -1.01% | CNY 13.68 | CNY 13.84 | CNY 13.54 | 4.39M |
| 2026-09-01 | CNY 13.83 | +0.22% | CNY 13.83 | CNY 13.89 | CNY 13.72 | 3.23M |
| 2026-08-31 | CNY 13.80 | +0.36% | CNY 13.55 | CNY 13.83 | CNY 13.55 | 3.59M |
| 2026-08-28 | CNY 13.75 | -0.58% | CNY 13.83 | CNY 14.03 | CNY 13.72 | 3.57M |
| 2026-08-27 | CNY 13.83 | -0.07% | CNY 13.75 | CNY 13.86 | CNY 13.65 | 5.41M |
| 2026-08-26 | CNY 13.84 | +0.65% | CNY 13.93 | CNY 14.19 | CNY 13.70 | 9.56M |
| 2026-08-25 | CNY 13.75 | +1.93% | CNY 13.48 | CNY 13.88 | CNY 13.26 | 10.07M |
| 2026-08-24 | CNY 13.49 | -2.60% | CNY 13.84 | CNY 13.88 | CNY 13.31 | 5.74M |
| 2026-08-21 | CNY 13.85 | -0.43% | CNY 13.77 | CNY 14.04 | CNY 13.63 | 4.57M |
| 2026-08-20 | CNY 13.91 | +1.38% | CNY 13.75 | CNY 14.08 | CNY 13.73 | 5.58M |
| 2026-08-19 | CNY 13.72 | -4.32% | CNY 14.23 | CNY 14.25 | CNY 13.69 | 8.96M |
| 2026-08-18 | CNY 14.34 | +0.56% | CNY 14.20 | CNY 14.36 | CNY 14.10 | 7.95M |
| 2026-08-17 | CNY 14.26 | +2.44% | CNY 13.95 | CNY 14.45 | CNY 13.93 | 11.66M |
| 2026-08-14 | CNY 13.92 | -0.36% | CNY 13.95 | CNY 14.05 | CNY 13.75 | 6.94M |
| 2026-08-13 | CNY 13.97 | -1.96% | CNY 14.25 | CNY 14.30 | CNY 13.96 | 8.83M |
| 2026-08-12 | CNY 14.25 | +1.21% | CNY 14.20 | CNY 14.36 | CNY 14.11 | 10.32M |
| 2026-08-11 | CNY 14.08 | -0.56% | CNY 14.10 | CNY 14.30 | CNY 13.97 | 8.74M |
| 2026-08-10 | CNY 14.16 | +1.22% | CNY 13.99 | CNY 14.24 | CNY 13.92 | 11.65M |
| 2026-08-07 | CNY 13.99 | -3.12% | CNY 14.38 | CNY 14.40 | CNY 13.81 | 20.78M |
| 2026-08-06 | CNY 14.44 | -5.56% | CNY 14.63 | CNY 15.01 | CNY 14.44 | 22.05M |
| 2026-08-05 | CNY 15.29 | +5.45% | CNY 14.21 | CNY 15.35 | CNY 13.90 | 37.14M |
| 2026-08-04 | CNY 14.50 | +3.79% | CNY 14.79 | CNY 15.37 | CNY 14.30 | 42.42M |
| 2026-08-03 | CNY 13.97 | +10.00% | CNY 13.85 | CNY 13.97 | CNY 13.28 | 13.47M |
| 2026-07-31 | CNY 12.70 | +2.34% | CNY 12.49 | CNY 12.86 | CNY 12.49 | 6.73M |
| 2026-07-30 | CNY 12.41 | -1.35% | CNY 12.55 | CNY 12.72 | CNY 12.35 | 5.60M |
| 2026-07-29 | CNY 12.58 | +2.95% | CNY 12.21 | CNY 12.75 | CNY 12.16 | 7.17M |
| 2026-07-28 | CNY 12.22 | -0.33% | CNY 12.14 | CNY 12.44 | CNY 12.10 | 5.94M |
| 2026-07-27 | CNY 12.26 | +1.91% | CNY 12.03 | CNY 12.30 | CNY 11.94 | 3.37M |
| 2026-07-24 | CNY 12.03 | -3.30% | CNY 12.42 | CNY 12.42 | CNY 12.02 | 4.00M |
| 2026-07-23 | CNY 12.44 | +2.56% | CNY 12.13 | CNY 12.46 | CNY 12.12 | 5.33M |
| 2026-07-22 | CNY 12.13 | -0.90% | CNY 12.05 | CNY 12.31 | CNY 12.04 | 5.46M |
| 2026-07-21 | CNY 12.24 | +1.49% | CNY 12.06 | CNY 12.24 | CNY 11.50 | 10.08M |
| 2026-07-20 | CNY 12.06 | -0.66% | CNY 12.27 | CNY 12.62 | CNY 11.88 | 9.19M |
| 2026-07-17 | CNY 12.14 | -2.96% | CNY 12.51 | CNY 12.58 | CNY 12.07 | 6.61M |
| 2026-07-16 | CNY 12.51 | -2.27% | CNY 12.70 | CNY 12.80 | CNY 12.50 | 3.93M |
| 2026-07-15 | CNY 12.80 | +0.31% | CNY 12.74 | CNY 12.93 | CNY 12.62 | 4.44M |
| 2026-07-14 | CNY 12.76 | +0.63% | CNY 12.66 | CNY 12.78 | CNY 12.23 | 6.77M |
| 2026-07-13 | CNY 12.68 | -5.58% | CNY 13.29 | CNY 13.43 | CNY 12.64 | 6.95M |
| 2026-07-10 | CNY 13.43 | +1.13% | CNY 13.30 | CNY 13.84 | CNY 13.26 | 6.70M |
| 2026-07-09 | CNY 13.28 | -1.26% | CNY 13.45 | CNY 13.49 | CNY 12.71 | 9.55M |
| 2026-07-08 | CNY 13.45 | -3.24% | CNY 13.85 | CNY 14.00 | CNY 13.41 | 8.57M |
| 2026-07-07 | CNY 13.90 | -2.25% | CNY 14.21 | CNY 14.34 | CNY 13.86 | 6.03M |
| 2026-07-06 | CNY 14.22 | -1.59% | CNY 14.35 | CNY 14.83 | CNY 14.12 | 8.94M |
| 2026-07-03 | CNY 14.45 | +0.84% | CNY 14.39 | CNY 14.70 | CNY 14.25 | 6.94M |
| 2026-07-02 | CNY 14.33 | -2.58% | CNY 14.72 | CNY 14.76 | CNY 14.31 | 7.78M |
| 2026-07-01 | CNY 14.71 | -1.47% | CNY 14.88 | CNY 15.14 | CNY 14.61 | 8.78M |
| 2026-06-30 | CNY 14.93 | +3.32% | CNY 14.44 | CNY 15.02 | CNY 14.15 | 10.00M |
| 2026-06-29 | CNY 14.45 | +1.98% | CNY 14.31 | CNY 14.68 | CNY 14.15 | 9.61M |
| 2026-06-26 | CNY 14.17 | -3.14% | CNY 14.67 | CNY 14.67 | CNY 14.09 | 10.05M |
| 2026-06-25 | CNY 14.63 | -5.06% | CNY 15.43 | CNY 15.61 | CNY 14.60 | 12.63M |
| 2026-06-24 | CNY 15.41 | -1.28% | CNY 15.56 | CNY 16.07 | CNY 15.24 | 12.90M |
| 2026-06-23 | CNY 15.61 | +3.58% | CNY 15.00 | CNY 16.00 | CNY 15.00 | 15.70M |
| 2026-06-22 | CNY 15.07 | -2.52% | CNY 15.36 | CNY 15.75 | CNY 14.74 | 14.76M |
| 2026-06-18 | CNY 15.46 | -2.21% | CNY 15.60 | CNY 15.95 | CNY 15.31 | 9.73M |
| 2026-06-17 | CNY 15.81 | -0.57% | CNY 15.70 | CNY 15.90 | CNY 15.28 | 14.91M |
| 2026-06-16 | CNY 15.90 | +2.58% | CNY 15.51 | CNY 16.40 | CNY 15.51 | 11.87M |
| 2026-06-15 | CNY 15.50 | +1.84% | CNY 15.42 | CNY 15.54 | CNY 15.15 | 8.61M |
| 2026-06-12 | CNY 15.22 | +2.15% | CNY 15.19 | CNY 15.49 | CNY 14.83 | 11.93M |
| 2026-06-11 | CNY 14.90 | -0.47% | CNY 14.93 | CNY 15.18 | CNY 14.61 | 10.36M |
| 2026-06-10 | CNY 14.97 | -8.89% | CNY 16.28 | CNY 16.34 | CNY 14.85 | 18.61M |
| 2026-06-09 | CNY 16.43 | -0.12% | CNY 16.66 | CNY 16.73 | CNY 16.08 | 8.51M |
| 2026-06-08 | CNY 16.45 | -3.24% | CNY 16.46 | CNY 17.15 | CNY 16.32 | 11.62M |
| 2026-06-05 | CNY 17.00 | +0.89% | CNY 16.71 | CNY 17.28 | CNY 16.34 | 12.89M |
| 2026-06-04 | CNY 16.85 | +0.42% | CNY 16.61 | CNY 16.92 | CNY 16.55 | 7.76M |
| 2026-06-03 | CNY 16.78 | -3.01% | CNY 17.27 | CNY 17.27 | CNY 16.61 | 14.88M |
| 2026-06-02 | CNY 17.30 | +2.37% | CNY 16.88 | CNY 17.49 | CNY 16.22 | 16.22M |
| 2026-06-01 | CNY 16.90 | +1.20% | CNY 16.54 | CNY 17.24 | CNY 16.42 | 11.27M |
| 2026-05-29 | CNY 16.70 | -6.96% | CNY 17.82 | CNY 18.02 | CNY 16.51 | 18.53M |
| 2026-05-28 | CNY 17.95 | +1.70% | CNY 17.66 | CNY 17.99 | CNY 17.59 | 13.78M |
| 2026-05-27 | CNY 17.65 | -0.45% | CNY 17.90 | CNY 18.27 | CNY 17.64 | 18.73M |
| 2026-05-26 | CNY 17.73 | -0.11% | CNY 18.05 | CNY 18.11 | CNY 17.35 | 24.33M |