Shentong Valve A

002438
🏛️ china →
12.85
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.80 11.04 10.72 10.93 2.5M
2022-12-29 10.76 10.85 10.64 10.73 2.6M
2022-12-28 10.70 10.76 10.64 10.72 2.0M
2022-12-27 10.97 11.11 10.70 10.76 5.2M
2022-12-26 10.71 10.97 10.67 10.93 1.6M
2022-12-23 10.62 10.75 10.52 10.71 1.5M
2022-12-22 10.89 10.95 10.68 10.71 2.2M
2022-12-21 11.00 11.09 10.75 10.83 2.3M
2022-12-20 11.00 11.13 10.85 11.00 2.6M
2022-12-19 11.20 11.28 10.89 10.98 2.2M
2022-12-16 11.44 11.44 11.16 11.20 2.1M
2022-12-15 11.30 11.49 11.18 11.44 2.8M
2022-12-14 11.71 11.71 11.24 11.30 3.8M
2022-12-13 11.21 11.70 11.18 11.49 7.3M
2022-12-12 11.22 11.31 11.12 11.20 3.4M
2022-12-09 11.64 11.64 11.23 11.28 4.9M
2022-12-08 11.78 11.84 11.43 11.46 4.7M
2022-12-07 11.80 11.90 11.73 11.80 3.2M
2022-12-06 12.10 12.12 11.77 11.92 6.4M
2022-12-05 12.06 12.21 11.93 12.15 3.7M
2022-12-02 11.91 12.12 11.87 12.06 4.1M
2022-12-01 11.90 12.27 11.88 11.99 8.8M
2022-11-30 11.60 12.01 11.57 11.74 6.9M
2022-11-29 11.68 11.71 11.51 11.65 4.8M
2022-11-28 11.67 11.80 11.50 11.65 5.6M
2022-11-25 12.06 12.06 11.80 11.80 3.4M
2022-11-24 12.02 12.15 11.96 12.01 3.7M
2022-11-23 12.15 12.26 11.91 12.06 6.5M
2022-11-22 12.36 12.48 12.07 12.17 5.0M
2022-11-21 12.53 12.70 12.31 12.46 5.0M
2022-11-18 12.44 12.61 12.29 12.50 7.0M
2022-11-17 12.40 12.44 12.23 12.34 4.5M
2022-11-16 12.39 12.49 12.23 12.40 5.4M
2022-11-15 12.06 12.44 11.79 12.39 10.0M
2022-11-14 12.13 12.37 11.84 11.90 7.2M
2022-11-11 12.19 12.40 12.08 12.14 10.0M
2022-11-10 11.97 12.24 11.71 11.97 9.0M
2022-11-09 11.78 12.15 11.69 11.95 7.4M
2022-11-08 11.90 11.96 11.63 11.75 7.1M
2022-11-07 12.05 12.29 11.85 11.90 10.6M
2022-11-04 11.85 12.09 11.71 12.01 10.3M
2022-11-03 11.65 11.84 11.58 11.74 4.8M
2022-11-02 11.55 11.97 11.45 11.75 7.1M
2022-11-01 11.29 11.58 11.18 11.56 8.0M
2022-10-31 10.72 11.44 10.72 11.19 5.4M
2022-10-28 11.38 11.38 10.90 11.08 8.4M
2022-10-27 11.50 11.56 11.27 11.32 6.1M
2022-10-26 11.44 11.60 11.33 11.49 8.0M
2022-10-25 11.23 11.55 10.99 11.47 11.5M
2022-10-24 10.89 11.56 10.79 11.27 17.2M
2022-10-21 10.77 10.94 10.63 10.78 5.5M
2022-10-20 10.98 11.06 10.37 10.74 9.4M
2022-10-19 11.14 11.31 10.83 11.05 8.1M
2022-10-18 11.22 11.39 11.09 11.19 7.6M
2022-10-17 11.08 11.23 11.03 11.21 6.9M
2022-10-14 10.81 11.34 10.73 11.15 8.5M
2022-10-13 10.85 10.92 10.66 10.69 5.9M
2022-10-12 10.56 10.85 10.23 10.84 8.2M
2022-10-11 10.77 10.78 10.42 10.55 5.7M
2022-10-10 10.90 11.19 10.55 10.60 4.4M
2022-09-30 11.07 11.11 10.85 10.89 4.0M
2022-09-29 11.00 11.22 10.86 11.08 6.3M
2022-09-28 11.52 11.55 10.84 10.92 7.5M
2022-09-27 11.29 11.55 11.26 11.55 5.0M
2022-09-26 11.40 11.58 11.25 11.25 5.4M
2022-09-23 12.04 12.05 11.50 11.55 8.5M
2022-09-22 12.03 12.26 11.92 12.04 7.3M
2022-09-21 12.27 12.27 11.81 12.14 7.7M
2022-09-20 12.58 12.77 12.15 12.27 14.2M
2022-09-19 12.92 12.97 12.53 12.65 10.1M
2022-09-16 13.69 13.78 12.93 13.18 19.7M
2022-09-15 14.65 15.00 13.88 14.02 37.0M
2022-09-14 13.20 13.77 13.06 13.76 12.5M
2022-09-13 13.17 13.75 13.11 13.57 12.0M
2022-09-09 13.55 13.57 12.73 13.16 16.3M
2022-09-08 12.87 14.15 12.72 13.69 29.2M
2022-09-07 13.05 13.20 12.63 12.91 19.0M
2022-09-06 13.94 13.94 12.95 13.14 21.6M
2022-09-05 13.81 14.35 13.60 13.94 11.8M
2022-09-02 13.59 14.08 13.25 13.80 11.0M
2022-09-01 13.95 14.30 13.50 13.59 12.8M
2022-08-31 15.50 15.57 13.91 13.99 21.5M
2022-08-30 15.45 16.06 15.21 15.46 14.0M
2022-08-29 15.42 15.74 15.07 15.38 13.2M
2022-08-26 15.53 16.07 15.41 15.48 10.7M
2022-08-25 15.95 16.00 15.25 15.60 12.6M
2022-08-24 16.23 16.37 15.52 15.88 15.2M
2022-08-23 15.80 16.47 15.68 16.20 20.9M
2022-08-22 15.67 16.05 15.31 15.83 13.3M
2022-08-19 15.44 16.16 15.10 15.77 18.8M
2022-08-18 15.49 15.67 15.19 15.28 12.9M
2022-08-17 16.25 16.26 15.17 15.39 22.6M
2022-08-16 14.97 16.27 14.87 16.15 28.1M
2022-08-15 14.74 15.30 14.72 15.26 9.5M
2022-08-12 15.01 15.09 14.72 14.75 7.7M
2022-08-11 14.55 15.14 14.38 14.89 14.3M
2022-08-10 14.46 14.60 14.26 14.46 7.3M
2022-08-09 14.38 14.46 14.18 14.41 5.6M
2022-08-08 14.00 14.41 13.78 14.35 9.7M
2022-08-05 13.89 14.27 13.70 13.99 8.6M
2022-08-04 13.72 13.90 13.45 13.76 7.2M
2022-08-03 14.46 14.57 13.58 13.70 12.8M
2022-08-02 14.68 14.75 14.13 14.15 11.8M
2022-08-01 15.51 15.55 14.66 14.87 15.9M
2022-07-29 14.61 15.47 14.40 15.30 19.8M
2022-07-28 14.39 14.55 14.24 14.48 7.3M
2022-07-27 14.39 14.44 14.14 14.39 6.6M
2022-07-26 14.24 14.55 13.86 14.36 10.4M
2022-07-25 14.05 14.66 14.00 14.23 13.1M
2022-07-22 13.64 14.50 13.64 14.10 9.7M
2022-07-21 14.15 14.52 13.66 13.76 16.0M
2022-07-20 14.00 14.22 13.86 14.17 6.0M
2022-07-19 14.28 14.28 13.80 13.86 5.3M
2022-07-18 14.22 14.30 13.80 14.07 7.2M
2022-07-15 14.05 14.57 13.76 14.22 7.6M
2022-07-14 13.93 14.04 13.70 13.92 4.2M
2022-07-13 13.77 13.82 13.47 13.73 5.4M
2022-07-12 14.00 14.03 13.56 13.68 4.8M
2022-07-11 14.25 14.48 13.85 14.03 5.4M
2022-07-08 14.47 14.66 14.26 14.27 4.5M
2022-07-07 14.25 14.49 14.16 14.46 5.8M
2022-07-06 14.46 14.60 14.12 14.25 5.7M
2022-07-05 14.76 14.76 14.00 14.38 11.6M
2022-07-04 14.65 14.92 14.50 14.74 6.4M
2022-07-01 14.97 14.97 14.44 14.57 6.6M
2022-06-30 14.48 14.91 14.34 14.75 8.1M
2022-06-29 14.85 14.93 14.32 14.39 9.3M
2022-06-28 14.30 14.93 14.17 14.80 9.4M
2022-06-27 14.12 14.64 14.08 14.31 13.8M
2022-06-24 13.59 14.32 13.45 13.89 12.0M
2022-06-23 13.08 13.50 13.00 13.45 7.4M
2022-06-22 13.11 13.40 12.92 13.08 6.5M
2022-06-21 13.30 13.40 12.87 13.05 6.6M
2022-06-20 12.63 13.42 12.63 13.28 10.2M
2022-06-17 12.70 13.28 12.50 12.73 11.9M
2022-06-16 12.88 13.05 12.52 12.65 7.6M
2022-06-15 13.46 13.46 12.88 12.89 10.1M
2022-06-14 13.38 13.38 13.03 13.35 6.0M
2022-06-13 13.32 13.75 13.15 13.54 6.2M
2022-06-10 13.12 13.48 13.00 13.36 4.6M
2022-06-09 14.00 14.00 12.95 13.11 7.5M
2022-06-08 13.70 13.79 13.23 13.48 4.3M
2022-06-07 13.74 13.75 13.40 13.58 6.0M
2022-06-06 12.90 13.90 12.87 13.64 8.4M
2022-06-02 12.89 12.97 12.70 12.85 3.7M
2022-06-01 12.85 13.05 12.66 12.89 4.1M
2022-05-31 12.79 13.00 12.53 12.85 3.4M
2022-05-30 12.78 12.88 12.57 12.71 4.2M
2022-05-27 13.02 13.12 12.63 12.71 4.2M
2022-05-26 12.88 13.12 12.55 12.87 4.0M
2022-05-25 13.18 13.18 12.68 12.80 6.1M
2022-05-24 13.79 14.06 12.60 12.95 8.3M
2022-05-23 13.89 14.36 13.74 13.79 6.7M
2022-05-20 13.66 13.91 13.33 13.90 6.4M
2022-05-19 12.92 13.74 12.86 13.49 5.8M
2022-05-18 12.89 13.24 12.70 13.15 5.1M
2022-05-17 12.74 12.83 12.59 12.82 2.4M
2022-05-16 12.99 13.05 12.60 12.80 4.6M
2022-05-13 12.52 13.20 12.52 12.91 8.6M
2022-05-12 12.16 12.57 12.16 12.52 4.4M
2022-05-11 12.21 12.88 11.98 12.24 7.9M
2022-05-10 11.50 12.31 11.42 12.14 7.9M
2022-05-09 11.49 11.98 11.22 11.72 7.4M
2022-05-06 11.39 11.76 11.11 11.41 5.9M
2022-05-05 11.68 11.84 11.43 11.62 11.1M
2022-04-29 10.68 11.75 10.68 11.75 18.0M
2022-04-28 11.69 11.76 10.68 10.68 19.6M
2022-04-27 13.00 13.00 11.70 11.87 18.0M
2022-04-26 13.24 13.43 12.90 13.00 4.4M
2022-04-25 13.72 13.76 13.33 13.59 5.0M
2022-04-22 13.71 14.04 13.38 14.04 8.3M
2022-04-21 14.98 14.98 13.85 14.27 18.5M
2022-04-20 15.49 16.04 15.03 15.38 7.1M
2022-04-19 14.88 15.73 14.87 15.55 11.8M
2022-04-18 14.10 15.05 13.61 14.92 10.4M
2022-04-15 14.14 14.21 13.65 14.04 6.9M
2022-04-14 14.15 14.40 13.50 14.30 9.8M
2022-04-13 14.90 14.90 14.13 14.16 5.6M
2022-04-12 15.21 15.28 14.28 15.10 7.7M
2022-04-11 15.12 15.58 15.12 15.22 5.7M
2022-04-08 15.37 15.56 15.10 15.27 3.1M
2022-04-07 15.20 15.60 15.09 15.40 3.0M
2022-04-06 15.58 15.58 15.10 15.31 3.0M
2022-04-01 15.58 15.68 15.40 15.58 2.7M
2022-03-31 15.88 16.29 15.52 15.74 3.9M
2022-03-30 15.42 16.15 15.42 15.97 4.9M
2022-03-29 15.32 15.53 15.10 15.35 2.5M
2022-03-28 15.11 15.62 14.88 15.32 2.6M
2022-03-25 15.65 15.72 15.20 15.33 4.2M
2022-03-24 16.01 16.17 15.61 15.72 3.7M
2022-03-23 16.62 16.88 16.11 16.14 4.6M
2022-03-22 16.79 16.79 16.10 16.34 4.0M
2022-03-21 15.40 16.63 15.38 16.49 9.6M
2022-03-18 15.38 15.68 15.25 15.42 4.0M
2022-03-17 15.99 16.71 15.39 15.60 10.6M
2022-03-16 15.47 16.07 14.56 15.86 9.2M
2022-03-15 15.91 15.99 15.00 15.10 8.8M
2022-03-14 16.85 16.85 16.11 16.12 5.1M
2022-03-11 17.00 17.15 16.53 16.95 6.0M
2022-03-10 16.83 17.45 16.66 17.31 12.3M
2022-03-09 16.25 17.25 15.90 16.60 13.9M
2022-03-08 16.05 16.46 15.55 16.25 6.0M
2022-03-07 16.03 16.60 15.70 16.23 5.2M
2022-03-04 16.89 16.89 16.15 16.21 5.6M
2022-03-03 17.14 17.14 16.58 16.83 4.7M
2022-03-02 16.39 17.04 16.15 16.95 6.8M
2022-03-01 16.84 16.95 16.31 16.44 5.0M
2022-02-28 16.53 17.04 16.38 16.85 5.6M
2022-02-25 16.51 16.85 16.38 16.69 5.9M
2022-02-24 17.25 17.30 16.10 16.37 10.9M
2022-02-23 16.48 17.38 16.48 17.22 10.2M
2022-02-22 16.78 16.78 16.01 16.42 11.0M
2022-02-21 15.20 16.72 15.08 16.72 16.8M
2022-02-18 15.10 15.45 14.70 15.20 8.1M
2022-02-17 15.35 15.51 14.87 15.20 8.4M
2022-02-16 15.23 15.53 15.06 15.40 7.3M
2022-02-15 15.36 15.53 14.50 15.20 13.2M
2022-02-14 15.56 15.65 15.20 15.45 5.1M
2022-02-11 15.95 15.95 15.50 15.56 10.8M
2022-02-10 16.85 17.19 15.66 16.39 19.2M
2022-02-09 17.30 17.46 15.57 17.01 17.8M
2022-02-08 17.70 17.80 17.09 17.30 5.6M
2022-02-07 17.87 18.10 17.58 17.71 6.6M
2022-01-28 17.11 18.08 16.58 17.68 8.8M
2022-01-27 17.06 17.66 16.98 17.00 6.6M
2022-01-26 16.23 17.60 16.15 17.59 11.9M
2022-01-25 16.82 17.40 16.09 16.20 9.6M
2022-01-24 16.68 17.18 16.48 16.79 11.0M
2022-01-21 17.30 17.56 16.68 16.73 10.6M
2022-01-20 18.30 18.38 17.24 17.45 9.2M
2022-01-19 18.80 18.86 17.90 18.27 7.2M
2022-01-18 18.40 19.12 18.40 18.85 7.0M
2022-01-17 18.07 18.59 18.05 18.51 4.3M
2022-01-14 18.25 18.57 17.80 18.28 4.2M
2022-01-13 18.84 18.85 17.91 17.91 5.9M
2022-01-12 18.39 18.91 18.25 18.86 5.9M
2022-01-11 18.55 18.92 18.01 18.47 7.6M
2022-01-10 19.60 19.60 18.29 18.60 10.0M
2022-01-07 20.06 20.06 19.25 19.39 7.0M
2022-01-06 18.63 20.27 18.60 19.98 11.0M
2022-01-05 19.63 19.76 18.37 18.70 10.9M
2022-01-04 20.48 20.97 19.03 19.62 13.4M