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
2023-12-29 11.57 11.95 11.49 11.95 13.1M
2023-12-28 11.64 11.70 11.47 11.60 6.6M
2023-12-27 11.37 11.65 11.28 11.61 8.4M
2023-12-26 11.55 11.65 11.26 11.35 6.5M
2023-12-25 11.63 11.73 11.52 11.64 6.1M
2023-12-22 11.80 11.96 11.53 11.62 9.5M
2023-12-21 11.25 11.85 11.12 11.80 12.5M
2023-12-20 11.17 11.55 11.16 11.36 12.1M
2023-12-19 11.20 11.22 11.02 11.11 4.2M
2023-12-18 11.22 11.42 11.09 11.12 6.7M
2023-12-15 11.15 11.46 11.15 11.25 9.1M
2023-12-14 10.93 11.31 10.92 11.14 6.8M
2023-12-13 11.06 11.07 10.90 10.95 4.7M
2023-12-12 10.94 11.21 10.89 11.08 8.7M
2023-12-11 10.30 11.00 10.21 11.00 13.0M
2023-12-08 10.45 10.55 10.26 10.30 4.6M
2023-12-07 10.60 10.64 10.36 10.39 4.8M
2023-12-06 10.25 10.67 10.16 10.57 6.5M
2023-12-05 10.40 10.46 10.19 10.19 4.8M
2023-12-04 10.54 10.62 10.37 10.41 4.5M
2023-12-01 10.60 10.67 10.43 10.52 3.9M
2023-11-30 10.92 10.97 10.56 10.67 6.3M
2023-11-29 10.82 10.97 10.73 10.90 5.5M
2023-11-28 10.55 10.85 10.50 10.83 4.7M
2023-11-27 10.50 10.58 10.43 10.56 2.6M
2023-11-24 10.64 10.65 10.46 10.49 2.5M
2023-11-23 10.52 10.65 10.52 10.64 2.1M
2023-11-22 10.66 10.69 10.50 10.51 2.8M
2023-11-21 10.81 10.84 10.66 10.68 3.2M
2023-11-20 10.70 10.81 10.66 10.80 4.0M
2023-11-17 10.59 10.76 10.56 10.71 3.8M
2023-11-16 10.67 10.78 10.60 10.63 4.3M
2023-11-15 10.72 10.78 10.60 10.67 4.8M
2023-11-14 10.71 10.85 10.63 10.66 4.1M
2023-11-13 10.52 10.64 10.47 10.62 4.1M
2023-11-10 10.48 10.60 10.30 10.50 3.6M
2023-11-09 10.64 10.77 10.49 10.53 4.8M
2023-11-08 10.39 10.77 10.39 10.64 7.8M
2023-11-07 10.40 10.45 10.34 10.40 3.8M
2023-11-06 10.09 10.43 10.08 10.42 5.7M
2023-11-03 9.86 10.19 9.85 10.06 5.8M
2023-11-02 9.86 10.07 9.83 9.85 3.2M
2023-11-01 10.03 10.04 9.83 9.89 4.5M
2023-10-31 10.20 10.26 9.91 9.98 3.8M
2023-10-30 10.11 10.23 10.06 10.17 3.4M
2023-10-27 9.98 10.16 9.86 10.13 3.4M
2023-10-26 10.04 10.11 9.80 9.98 3.2M
2023-10-25 9.90 10.13 9.85 10.10 3.3M
2023-10-24 9.55 9.86 9.54 9.82 3.7M
2023-10-23 10.06 10.07 9.48 9.54 5.2M
2023-10-20 10.12 10.21 10.05 10.06 2.4M
2023-10-19 10.23 10.30 10.12 10.16 1.9M
2023-10-18 10.34 10.37 10.20 10.21 1.9M
2023-10-17 10.52 10.52 10.29 10.39 2.1M
2023-10-16 10.57 10.65 10.42 10.49 2.1M
2023-10-13 10.53 10.66 10.49 10.57 2.0M
2023-10-12 10.56 10.71 10.51 10.60 2.7M
2023-10-11 10.52 10.58 10.42 10.49 1.6M
2023-10-10 10.56 10.60 10.40 10.50 2.0M
2023-10-09 10.55 10.62 10.50 10.53 2.9M
2023-09-28 10.79 10.79 10.52 10.55 2.8M
2023-09-27 10.49 10.70 10.31 10.52 4.7M
2023-09-26 10.35 10.55 10.33 10.45 2.3M
2023-09-25 10.40 10.45 10.34 10.37 2.1M
2023-09-22 10.13 10.40 10.12 10.40 2.1M
2023-09-21 10.19 10.26 10.12 10.18 1.8M
2023-09-20 10.32 10.37 10.20 10.22 1.5M
2023-09-19 10.39 10.43 10.29 10.35 2.0M
2023-09-18 10.23 10.52 10.15 10.43 4.0M
2023-09-15 10.23 10.36 10.17 10.23 3.6M
2023-09-14 10.54 10.54 10.24 10.31 3.5M
2023-09-13 10.71 10.75 10.45 10.52 2.5M
2023-09-12 10.64 10.79 10.63 10.76 2.0M
2023-09-11 10.65 10.69 10.57 10.67 2.2M
2023-09-08 10.59 10.68 10.53 10.61 2.1M
2023-09-07 10.90 10.90 10.60 10.61 3.3M
2023-09-06 10.76 10.89 10.65 10.88 2.8M
2023-09-05 10.72 10.86 10.66 10.79 2.7M
2023-09-04 10.70 10.73 10.56 10.73 3.1M
2023-09-01 10.62 10.67 10.48 10.64 3.4M
2023-08-31 10.53 10.58 10.42 10.55 3.2M
2023-08-30 10.55 10.61 10.41 10.53 4.7M
2023-08-29 10.11 10.51 10.08 10.51 5.1M
2023-08-28 10.80 10.86 10.10 10.16 7.4M
2023-08-25 10.40 10.55 10.24 10.36 3.5M
2023-08-24 10.72 10.76 10.31 10.40 6.7M
2023-08-23 11.00 11.00 10.63 10.64 5.3M
2023-08-22 11.07 11.19 10.82 11.00 5.0M
2023-08-21 11.19 11.28 11.07 11.07 2.8M
2023-08-18 11.32 11.40 11.18 11.18 3.1M
2023-08-17 11.32 11.41 11.17 11.40 4.7M
2023-08-16 11.35 11.46 11.20 11.38 4.5M
2023-08-15 11.40 11.44 11.29 11.37 4.5M
2023-08-14 11.18 11.31 11.08 11.30 2.6M
2023-08-11 11.46 11.49 11.26 11.30 4.1M
2023-08-10 11.19 11.35 11.14 11.33 2.9M
2023-08-09 11.36 11.36 11.18 11.19 2.8M
2023-08-08 11.51 11.51 11.22 11.36 3.7M
2023-08-07 11.51 11.53 11.37 11.49 3.2M
2023-08-04 11.51 11.59 11.43 11.47 4.4M
2023-08-03 11.41 11.58 11.36 11.47 5.3M
2023-08-02 11.81 11.84 11.42 11.47 10.8M
2023-08-01 12.49 12.65 11.45 11.81 25.7M
2023-07-31 12.29 12.52 12.16 12.42 9.3M
2023-07-28 12.08 12.49 11.96 12.34 16.9M
2023-07-27 11.69 12.30 11.63 12.20 18.2M
2023-07-26 11.71 11.71 11.58 11.67 6.2M
2023-07-25 11.57 11.68 11.43 11.65 8.8M
2023-07-24 11.14 11.77 11.06 11.57 10.2M
2023-07-21 11.24 11.31 11.08 11.14 5.2M
2023-07-20 11.25 11.41 11.19 11.24 5.4M
2023-07-19 11.36 11.41 11.18 11.21 4.6M
2023-07-18 11.57 11.57 11.30 11.34 5.3M
2023-07-17 11.51 11.59 11.43 11.46 4.9M
2023-07-14 11.33 11.73 11.31 11.59 7.9M
2023-07-13 11.34 11.45 11.28 11.34 4.0M
2023-07-12 11.29 11.44 11.20 11.32 3.8M
2023-07-11 11.17 11.30 11.06 11.30 3.5M
2023-07-10 11.19 11.28 11.11 11.15 2.7M
2023-07-07 11.25 11.30 11.15 11.18 3.1M
2023-07-06 11.35 11.43 11.25 11.28 3.2M
2023-07-05 11.50 11.54 11.34 11.35 2.7M
2023-07-04 11.45 11.59 11.36 11.50 4.9M
2023-07-03 11.46 11.63 11.40 11.49 5.1M
2023-06-30 11.62 11.63 11.47 11.48 4.3M
2023-06-29 11.40 11.59 11.31 11.55 3.9M
2023-06-28 11.30 11.44 11.07 11.40 5.7M
2023-06-27 11.03 11.42 11.01 11.33 5.3M
2023-06-26 11.27 11.42 10.93 10.98 6.0M
2023-06-21 11.45 11.55 11.26 11.36 3.9M
2023-06-20 11.25 11.50 11.18 11.43 4.9M
2023-06-19 11.55 11.55 11.20 11.22 5.4M
2023-06-16 11.30 11.55 11.22 11.55 4.9M
2023-06-15 10.97 11.27 10.96 11.25 4.8M
2023-06-14 11.14 11.15 10.86 10.98 3.9M
2023-06-13 11.06 11.18 10.99 11.12 2.6M
2023-06-12 11.04 11.06 10.84 10.99 3.0M
2023-06-09 11.01 11.10 10.86 11.04 2.8M
2023-06-08 11.20 11.20 10.89 10.97 2.6M
2023-06-07 11.09 11.20 11.00 11.06 2.3M
2023-06-06 11.45 11.45 11.06 11.10 3.9M
2023-06-05 11.42 11.49 11.29 11.45 2.9M
2023-06-02 11.58 11.58 11.25 11.45 3.0M
2023-06-01 11.39 11.49 11.30 11.33 2.9M
2023-05-31 11.63 11.65 11.38 11.38 2.6M
2023-05-30 11.74 11.74 11.46 11.64 2.1M
2023-05-29 11.85 11.86 11.65 11.71 2.1M
2023-05-26 11.75 11.89 11.68 11.82 2.1M
2023-05-25 11.82 11.88 11.61 11.78 2.9M
2023-05-24 11.82 11.92 11.69 11.70 2.6M
2023-05-23 12.05 12.09 11.85 11.88 2.4M
2023-05-22 11.60 12.11 11.60 12.03 4.9M
2023-05-19 11.62 11.69 11.49 11.67 2.8M
2023-05-18 11.70 11.78 11.58 11.62 4.1M
2023-05-17 11.45 11.64 11.38 11.62 3.0M
2023-05-16 11.35 11.55 11.20 11.45 4.2M
2023-05-15 11.34 11.42 11.25 11.35 3.2M
2023-05-12 11.52 11.65 11.28 11.29 4.1M
2023-05-11 11.37 11.59 11.27 11.51 5.1M
2023-05-10 11.19 11.45 11.07 11.29 4.0M
2023-05-09 11.70 11.70 11.16 11.16 7.8M
2023-05-08 11.88 11.99 11.50 11.66 6.8M
2023-05-05 12.15 12.15 11.65 11.83 4.3M
2023-05-04 12.36 12.52 12.10 12.15 6.2M
2023-04-28 11.96 12.42 11.84 12.38 8.4M
2023-04-27 11.85 11.88 11.65 11.71 1.9M
2023-04-26 11.47 11.98 11.40 11.87 3.6M
2023-04-25 11.71 11.78 11.29 11.46 3.5M
2023-04-24 11.98 11.98 11.48 11.75 4.3M
2023-04-21 12.15 12.15 11.85 11.97 3.8M
2023-04-20 12.22 12.38 11.90 12.15 3.6M
2023-04-19 12.28 12.38 12.17 12.28 3.1M
2023-04-18 12.73 12.73 12.21 12.30 5.6M
2023-04-17 12.66 12.88 12.57 12.70 4.7M
2023-04-14 12.39 12.75 12.39 12.69 4.5M
2023-04-13 12.53 12.95 12.39 12.44 8.5M
2023-04-12 12.12 12.51 12.08 12.45 5.0M
2023-04-11 12.22 12.22 12.00 12.10 2.9M
2023-04-10 12.35 12.35 12.05 12.17 4.9M
2023-04-07 12.40 12.47 12.27 12.34 3.5M
2023-04-06 12.31 12.44 12.20 12.40 2.7M
2023-04-04 12.52 12.53 12.25 12.32 3.1M
2023-04-03 12.87 12.87 12.42 12.52 4.8M
2023-03-31 12.55 12.99 12.52 12.81 4.7M
2023-03-30 12.30 12.59 12.25 12.52 3.7M
2023-03-29 12.44 12.58 12.30 12.32 3.2M
2023-03-28 12.76 12.79 12.41 12.47 4.7M
2023-03-27 12.87 12.95 12.66 12.77 3.9M
2023-03-24 12.88 12.95 12.56 12.84 6.8M
2023-03-23 13.05 13.05 12.53 12.82 9.6M
2023-03-22 13.39 13.47 12.90 13.00 6.1M
2023-03-21 13.21 13.44 13.13 13.39 4.1M
2023-03-20 13.19 13.38 13.02 13.21 5.4M
2023-03-17 13.09 13.20 13.00 13.09 3.7M
2023-03-16 13.31 13.31 12.88 12.90 4.3M
2023-03-15 13.50 13.69 13.27 13.37 4.4M
2023-03-14 13.20 13.70 13.15 13.38 10.7M
2023-03-13 13.08 13.21 12.92 13.12 4.6M
2023-03-10 13.25 13.30 12.99 13.00 4.2M
2023-03-09 13.35 13.47 13.18 13.28 3.9M
2023-03-08 13.16 13.30 13.03 13.28 5.3M
2023-03-07 13.73 13.73 13.10 13.15 11.8M
2023-03-06 14.21 14.21 13.54 13.67 13.0M
2023-03-03 14.25 14.27 14.00 14.13 7.3M
2023-03-02 14.20 14.61 14.13 14.18 11.7M
2023-03-01 14.17 14.40 14.00 14.23 7.9M
2023-02-28 13.68 14.39 13.52 14.24 16.9M
2023-02-27 13.71 14.13 13.49 13.54 10.5M
2023-02-24 13.58 13.85 13.36 13.70 9.1M
2023-02-23 13.60 13.80 13.40 13.50 10.2M
2023-02-22 13.94 14.18 13.62 13.69 15.0M
2023-02-21 13.64 13.97 13.50 13.94 16.9M
2023-02-20 13.15 13.80 13.04 13.72 30.6M
2023-02-17 12.68 13.02 12.58 12.95 17.3M
2023-02-16 12.55 12.91 12.39 12.82 19.7M
2023-02-15 12.35 12.77 12.13 12.71 21.4M
2023-02-14 11.96 12.03 11.88 11.95 3.4M
2023-02-13 11.87 11.98 11.86 11.97 3.2M
2023-02-10 11.92 11.92 11.82 11.85 2.5M
2023-02-09 11.85 11.99 11.81 11.89 3.5M
2023-02-08 11.91 11.92 11.79 11.85 4.5M
2023-02-07 11.79 11.90 11.70 11.90 3.6M
2023-02-06 11.79 11.82 11.66 11.69 3.3M
2023-02-03 11.80 11.84 11.61 11.79 3.5M
2023-02-02 11.87 12.05 11.73 11.80 4.9M
2023-02-01 11.72 11.88 11.62 11.87 4.6M
2023-01-31 11.46 11.69 11.38 11.69 5.2M
2023-01-30 11.50 11.70 11.42 11.46 4.4M
2023-01-20 11.19 11.43 11.15 11.40 6.2M
2023-01-19 11.05 11.14 10.98 11.09 2.2M
2023-01-18 11.15 11.15 11.04 11.09 2.0M
2023-01-17 11.13 11.22 11.04 11.08 2.1M
2023-01-16 10.88 11.28 10.83 11.14 4.2M
2023-01-13 11.00 11.00 10.82 10.87 1.8M
2023-01-12 10.90 11.04 10.83 10.94 2.8M
2023-01-11 11.09 11.14 10.80 10.83 4.1M
2023-01-10 11.20 11.37 11.04 11.09 4.2M
2023-01-09 11.17 11.32 11.14 11.20 2.5M
2023-01-06 11.05 11.37 11.00 11.18 4.3M
2023-01-05 11.10 11.11 10.99 11.10 2.3M
2023-01-04 11.08 11.13 10.99 11.05 1.8M
2023-01-03 10.93 11.09 10.89 11.08 2.5M