Shenzhen - Delayed Quote CNY

Jiangsu Shentong Valve Co., Ltd. (002438.SZ)

11.46
-0.39
(-3.29%)
At close: May 30 at 3:04:12 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 202511.8511.9011.4211.4611.4617,351,801
May 29, 202511.8212.2011.7711.8511.8527,281,502
May 28, 202511.3512.0011.3011.8711.8733,697,301
May 27, 202511.4811.5511.3011.4011.4016,923,901
May 26, 202511.0211.4811.0211.4811.4827,236,005
May 23, 202511.0911.1010.8810.8810.8813,367,500
May 22, 202511.0011.1210.8510.8510.855,740,900
May 21, 202511.1611.1911.0211.0511.054,793,402
May 20, 202511.1311.2611.1011.1911.195,377,900
May 19, 202511.0511.2010.9011.1911.198,677,502
May 16, 202510.9211.3010.9211.1011.109,185,982
May 15, 202511.0711.0710.9010.9310.934,963,600
May 14, 202511.0811.1110.9811.0811.086,298,300
May 13, 202511.2611.2611.0311.0411.047,576,100
May 12, 202511.1011.2111.0911.1711.176,181,000
May 9, 202511.2311.2710.9911.0411.047,702,301
May 8, 202511.1911.3311.1411.2311.237,686,702
May 7, 202511.3011.3311.1311.2211.2210,673,700
May 6, 202510.8811.2410.8411.1811.1814,126,002
Apr 30, 202510.8910.9410.8310.8510.857,687,400
Apr 29, 202510.8010.9510.7510.8510.8510,124,882
Apr 28, 202511.4411.5510.9010.9110.9122,029,216
Apr 25, 202511.1811.1810.9311.0011.0010,257,400
Apr 24, 202510.9511.4810.9111.2711.2719,074,168
Apr 23, 202510.7910.9810.7710.9510.957,944,500
Apr 22, 202510.4711.0810.4710.8910.8915,704,090
Apr 21, 202510.3510.5110.3010.4810.486,299,948
Apr 18, 202510.4610.5310.2810.3610.367,032,300
Apr 17, 202510.3310.6310.2610.5110.516,910,900
Apr 16, 202510.4910.4910.1010.3410.347,496,224
Apr 15, 202510.5610.6310.4210.4710.474,938,500
Apr 14, 202510.5210.6410.4710.5410.547,585,900
Apr 11, 202510.2510.4310.2110.3310.336,120,200
Apr 10, 202510.3610.5810.2710.2810.2810,032,200
Apr 9, 20259.8510.249.4510.1710.1712,062,285
Apr 8, 202510.3010.459.9010.0410.0418,673,935
Apr 7, 202511.1011.1510.5110.5110.5114,483,600
Apr 3, 202511.5511.9311.5011.6811.6811,723,046
Apr 2, 202511.8511.8811.6511.6911.698,487,726
Apr 1, 202511.5412.0911.5411.9011.9014,820,512
Mar 31, 202511.8011.8111.4511.5411.5412,625,312
Mar 28, 202512.0712.1211.8111.8811.8810,181,300
Mar 27, 202512.2412.2611.9412.0312.0313,304,648
Mar 26, 202512.2212.4712.0612.3112.3119,455,750
Mar 25, 202511.8212.4811.7912.1612.1622,705,802
Mar 24, 202512.3512.3711.6411.8911.8917,887,299
Mar 21, 202512.3512.6412.2812.3512.3521,339,754
Mar 20, 202512.2812.4812.2012.3312.339,381,900
Mar 19, 202512.2112.4212.1812.3112.3110,584,900
Mar 18, 202512.0412.3511.9512.3312.3317,692,800
Mar 17, 202512.0512.2211.9311.9411.9411,088,400
Mar 14, 202511.8512.4911.8512.0412.0422,849,460
Mar 13, 202511.6711.7711.4911.6511.657,889,700
Mar 12, 202511.7111.8211.4511.6911.6911,977,902
Mar 11, 202511.6811.8111.6511.8111.816,107,800
Mar 10, 202511.8811.9811.7211.8511.856,575,600
Mar 7, 202511.7212.0311.7011.8411.8412,516,986
Mar 6, 202511.8211.8611.7011.7811.789,166,600
Mar 5, 202511.7111.8211.6511.7911.797,839,916
Mar 4, 202511.4411.9311.3011.7811.7814,364,931
Mar 3, 202511.3411.6211.2811.4711.477,868,202
Feb 28, 202511.6311.7111.3411.3511.3511,170,800
Feb 27, 202511.8511.9511.5311.6811.6812,955,000
Feb 26, 202511.5712.0311.5711.8911.8916,342,599
Feb 25, 202511.5511.7311.4711.5711.579,680,600
Feb 24, 202511.7911.8211.5611.6611.6612,126,360
Feb 21, 202511.7711.8911.7411.8111.818,618,184
Feb 20, 202511.6911.8811.4211.8411.8415,219,223
Feb 19, 202511.6511.7211.5711.6911.6910,902,410
Feb 18, 202511.7911.8911.6211.6911.698,315,969
Feb 17, 202512.1412.1411.6811.8411.8416,195,712
Feb 14, 202512.1312.1912.0212.1512.156,169,139
Feb 13, 202512.4812.5412.1112.1312.1310,403,200
Feb 12, 202512.2512.6512.1112.5012.5010,849,800
Feb 11, 202512.2912.3112.0812.2412.246,512,200
Feb 10, 202512.0512.4611.9612.3212.3213,429,584
Feb 7, 202511.9412.2811.8212.0112.0113,712,658
Feb 6, 202511.7612.0011.7411.9411.949,077,412
Feb 5, 202512.3412.3811.6611.8711.8715,067,286
Jan 27, 202512.6012.6512.2012.2412.2410,364,200
Jan 24, 202512.5612.7412.4612.6012.6010,694,669
Jan 23, 202512.4512.7712.3812.5112.5111,410,069
Jan 22, 202512.3412.5012.2112.3712.376,365,100
Jan 21, 202512.5612.6312.2712.3512.356,037,700
Jan 20, 202512.3712.5412.3012.3912.399,570,700
Jan 17, 202512.3012.5812.2012.3312.336,729,500
Jan 16, 202512.3412.4212.0812.3312.3311,519,900
Jan 15, 202512.3912.4611.9912.0412.0411,036,986
Jan 14, 202511.8712.4311.8712.4012.408,770,600
Jan 13, 202511.9012.1311.6211.9511.957,813,468
Jan 10, 202512.6112.7712.0112.0212.0212,115,300
Jan 9, 202512.2012.9212.0012.7512.7517,978,688
Jan 8, 202511.9512.1711.6212.1412.149,813,700
Jan 7, 202511.8511.9711.6211.9511.956,253,000
Jan 6, 202511.6511.9711.5011.7411.747,653,500
Jan 3, 202511.9212.0511.4611.5611.567,120,511
Jan 2, 202512.2012.2611.7711.9211.927,587,500
Dec 31, 202412.3512.4612.1512.2012.207,019,477
Dec 30, 202412.3112.5212.2212.3412.345,106,900
Dec 27, 202412.5312.5912.3012.3712.377,310,800
Dec 26, 202412.3312.6412.3112.5312.5311,341,588
Dec 25, 202412.0312.4411.9012.3312.3311,506,702
Dec 24, 202411.9212.1211.8812.1012.108,063,992
Dec 23, 202412.1012.1411.8411.9011.908,753,300
Dec 20, 202412.1912.2111.9812.0712.078,764,700
Dec 19, 202412.0012.2011.8412.1412.147,388,500
Dec 18, 202412.3312.4011.9012.0312.0314,768,800
Dec 17, 202412.5412.7412.1912.3312.338,529,800
Dec 16, 202412.5012.8212.4412.6112.618,938,302
Dec 13, 202412.7912.7912.4312.4612.4611,649,402
Dec 12, 202413.1413.1412.7312.8312.8312,373,802
Dec 11, 202412.8713.1412.8213.1313.137,999,204
Dec 10, 202413.1513.2212.8612.9012.9014,621,472
Dec 9, 202412.9613.0012.6512.8012.809,658,472
Dec 6, 202413.0013.0212.7712.9412.948,781,600
Dec 5, 202412.8813.1412.8612.9612.967,536,720
Dec 4, 202413.1813.1812.8412.9512.9511,489,100
Dec 3, 202413.2913.4912.9813.1913.1911,396,500
Dec 2, 202413.3813.5613.2013.2513.2514,184,520
Nov 29, 202413.6313.7213.2513.4013.4016,042,100
Nov 28, 202413.9814.2013.5613.7213.7210,341,404
Nov 27, 202413.5014.0913.4414.0514.0513,639,303
Nov 26, 202413.4414.0513.3113.6013.6012,584,100
Nov 25, 202413.4013.5613.0413.5013.5013,558,500
Nov 22, 202414.1214.1313.3513.4513.4516,036,671
Nov 21, 202413.5914.2213.4914.0814.0815,227,263
Nov 20, 202413.6013.9913.3613.6313.6315,983,502
Nov 19, 202412.9213.6212.8713.5813.5815,058,514
Nov 18, 202413.1513.4812.7812.9212.9212,890,418
Nov 15, 202413.5513.7013.0213.1013.1011,573,614
Nov 14, 202414.0014.0713.5013.5613.5617,627,838
Nov 13, 202414.2414.3713.8614.0614.0611,987,258
Nov 12, 202414.4514.6514.0014.1514.1515,668,176
Nov 11, 202414.1014.4514.0014.3614.3615,921,990
Nov 8, 202414.6714.6713.9114.1214.1217,956,597
Nov 7, 202414.1014.6213.9014.5014.5017,957,369
Nov 6, 202414.0814.6013.7014.2914.2925,242,901
Nov 5, 202413.3114.2413.2014.0214.0227,299,771
Nov 4, 202412.7213.2812.5113.2313.2315,093,948
Nov 1, 202413.5713.7712.6212.7012.7022,151,814
Oct 31, 202412.9713.7212.7113.5613.5620,634,735
Oct 30, 202412.6613.1012.6212.9012.9013,206,600
Oct 29, 202413.2813.4612.6612.7212.7214,671,253
Oct 28, 202412.9013.1912.8213.1513.1512,381,431
Oct 25, 202412.8913.1212.7712.8212.8210,083,386
Oct 24, 202412.9913.0112.7312.8912.898,319,002
Oct 23, 202413.1613.2512.6713.0813.0817,082,759
Oct 22, 202412.5213.4812.4813.2013.2026,198,532
Oct 21, 202412.0012.6111.9012.4812.4823,963,443
Oct 18, 202411.3412.0011.1411.7511.7521,623,030
Oct 17, 202411.0611.7711.0611.4511.4526,366,810
Oct 16, 202410.7010.9910.6610.8810.886,366,321
Oct 15, 202410.9011.0410.7710.7910.796,255,121
Oct 14, 202410.8510.9810.5910.9810.987,871,900
Oct 11, 202411.3011.3610.6810.7610.7610,481,775
Oct 10, 202411.4411.6311.1711.2111.2111,540,910
Oct 9, 202411.7612.0011.3511.3911.3919,747,100
Oct 8, 202412.7012.7211.3512.0812.0828,500,758
Sep 30, 202411.1311.7410.9511.6011.6020,752,504
Sep 27, 202410.3010.8510.2910.6810.689,610,927
Sep 26, 20249.9010.229.8010.2210.225,991,400
Sep 25, 202410.0010.129.819.909.906,275,400
Sep 24, 20249.499.869.409.849.846,287,975
Sep 23, 20249.379.499.289.399.392,184,900
Sep 20, 20249.659.659.279.369.364,852,344
Sep 19, 20249.589.749.519.649.643,147,744
Sep 18, 20249.579.689.419.549.543,287,200
Sep 13, 20249.959.959.529.549.547,116,000
Sep 12, 20249.9310.389.939.969.964,632,344
Sep 11, 20249.9310.079.879.949.941,838,400
Sep 10, 20249.9310.049.799.999.992,091,800
Sep 9, 20249.9010.019.809.919.912,398,100
Sep 6, 202410.1610.169.949.959.952,519,300
Sep 5, 202410.1810.2610.0710.0910.092,337,555
Sep 4, 202410.2310.2910.0310.0910.093,058,606
Sep 3, 202410.1010.3410.0710.2810.282,829,595
Sep 2, 202410.4410.4410.0810.1010.104,210,000
Aug 30, 202410.3310.6810.2110.4610.467,486,521
Aug 29, 20249.8610.469.7310.3310.336,645,200
Aug 28, 20249.8110.069.789.929.923,743,588
Aug 27, 202410.1810.189.729.859.857,376,300
Aug 26, 202410.5210.5210.1010.1810.186,458,500
Aug 23, 202410.4210.6210.2910.5210.524,685,640
Aug 22, 202410.3610.6210.1210.5210.529,018,596
Aug 21, 202410.8911.0010.3710.4110.4116,346,934
Aug 20, 202412.0812.1410.8911.2211.2221,774,519
Aug 19, 202411.7311.9011.6911.8211.825,324,291
Aug 16, 202411.8011.9511.6511.7711.777,346,891
Aug 15, 202411.4411.9211.3211.8311.8312,871,925
Aug 14, 202411.2811.4711.2811.4011.403,785,992
Aug 13, 202411.3711.4311.1611.3711.374,681,500
Aug 12, 202411.2911.6411.2911.3411.345,961,500
Aug 9, 202410.9711.5010.9011.3211.327,698,800
Aug 8, 202411.0711.1310.7510.9810.985,002,800
Aug 7, 202411.0811.2010.9911.0911.094,098,192
Aug 6, 202411.2611.3910.9011.0911.098,753,567
Aug 5, 202411.3011.8011.0811.2511.2515,131,300
Aug 2, 202411.5811.7211.2011.3411.3415,003,322
Aug 1, 202411.1111.5010.9911.2511.259,106,100
Jul 31, 202410.4711.1810.4111.1111.119,944,800
Jul 30, 202410.5310.6510.4210.4710.472,913,700
Jul 29, 202410.5610.7810.4610.6110.614,265,500
Jul 26, 202410.2110.6410.1910.5810.583,950,200
Jul 25, 202410.2510.3110.0210.1910.192,063,508
Jul 24, 202410.3010.3710.0810.2110.213,236,672
Jul 23, 202410.5910.5910.2710.3010.303,369,000
Jul 22, 202410.5010.6010.4010.5210.522,193,300
Jul 19, 202410.5510.5910.4410.5110.512,884,559
Jul 18, 202410.5510.6210.3410.5410.543,960,500
Jul 17, 202410.7410.7810.5910.6210.622,839,500
Jul 16, 202410.8010.8710.6610.7810.783,180,700
Jul 15, 202410.9811.0710.8010.8910.893,473,100
Jul 12, 202411.0211.2210.9110.9910.995,486,700
Jul 11, 202410.7311.0510.7011.0411.046,143,206
Jul 10, 202410.7510.8910.5510.6010.603,663,400
Jul 9, 202410.2710.8510.2610.7610.767,401,547
Jul 8, 202410.4810.5710.2810.3710.374,400,179
Jul 5, 202410.4510.6110.2710.5410.544,150,600
Jul 4, 202410.5310.7110.3610.4310.435,500,500
Jul 3, 202410.6410.6510.4410.4910.495,837,800
Jul 2, 202411.0411.1910.7810.8310.836,069,200
Jul 1, 202410.8111.1310.7111.0811.087,040,700
Jun 28, 202410.7110.9610.7010.8110.816,453,900
Jun 27, 202411.0811.1610.7110.7810.786,565,090
Jun 26, 202410.9611.1610.8611.1311.135,260,813
Jun 25, 202410.8811.2010.8810.9910.995,306,900
Jun 24, 202411.2011.3210.8810.8910.8910,629,692
Jun 21, 202411.3111.4711.2611.3311.334,143,475
Jun 20, 202411.7411.7411.3011.3611.367,323,244
Jun 19, 202411.9612.0211.6611.7211.725,520,615
Jun 18, 202411.7311.9611.6511.9411.946,937,400
Jun 17, 202412.0512.1311.6911.7811.788,529,102
Jun 14, 2024 0.16 Dividend
Jun 14, 202412.1912.2112.0412.0912.096,627,200
Jun 13, 202412.3912.5012.2412.2912.135,648,730
Jun 12, 202412.3412.5812.3112.3812.228,397,900
Jun 11, 202412.2212.4412.0412.4112.257,014,800
Jun 7, 202412.1812.3512.0212.3012.148,413,700
Jun 6, 202412.3612.4811.9812.0611.908,259,556
Jun 5, 202412.7412.7412.3312.3612.2010,345,062
Jun 4, 202412.8412.8412.5012.7412.579,038,600
Jun 3, 202413.1013.1212.7412.8512.688,413,923
May 31, 202413.1613.2113.0313.1512.986,130,200
May 30, 202413.2213.4112.9613.0412.8712,354,772