Stock listing

Shenzhen:301151 Shanghai Karon Eco-Valve Manufacturing Co., Ltd. (冠龙节能) 股价

Follow Shanghai Karon Eco-Valve Manufacturing Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:301151

¥18.49 CNY -0.14 (-0.8%)

Close on Oct 19, 2026

Past year -9.0% · daily closes, Oct 20, 2025 – Oct 19, 2026, adjusted for splits

Day range: ¥18.00 – ¥18.80 CNYOct 19, 2026
Volume: 2.78M sharesOct 19, 2026
52-week range: ¥14.68 – ¥23.58 CNYLowest and highest trades, Oct 20, 2025 – Oct 19, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 19, 2026 · SZSE:301151 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Oct 19	¥18.49	-0.14	-0.8%	¥18.60	¥18.80	¥18.00	2,783,300
Fri, Oct 16	¥18.63	+0.19	+1.0%	¥18.60	¥19.14	¥18.48	2,590,300
Thu, Oct 15	¥18.44	-0.79	-4.1%	¥18.71	¥19.15	¥18.10	3,114,100
Wed, Oct 14	¥19.23	-0.46	-2.3%	¥19.56	¥19.87	¥19.18	2,646,300
Tue, Oct 13	¥19.69	+0.35	+1.8%	¥19.39	¥19.72	¥18.36	3,046,500
Mon, Oct 12	¥19.34	-0.45	-2.3%	¥19.65	¥19.79	¥19.08	2,567,300
Fri, Oct 9	¥19.79	-0.90	-4.3%	¥20.66	¥20.77	¥18.93	3,908,899
Thu, Oct 8	¥20.69	-0.23	-1.1%	¥21.33	¥22.14	¥20.51	3,242,899
Wed, Sep 30	¥20.92	-0.22	-1.0%	¥21.14	¥21.41	¥20.86	2,387,629
Tue, Sep 29	¥21.14	+0.32	+1.5%	¥20.82	¥21.32	¥20.67	2,824,900
Mon, Sep 28	¥20.82	-0.66	-3.1%	¥21.47	¥21.60	¥20.63	3,960,961
Thu, Sep 24	¥21.48	-1.21	-5.3%	¥22.69	¥22.69	¥21.45	3,593,691
Wed, Sep 23	¥22.69	-0.02	-0.1%	¥22.71	¥22.88	¥22.51	3,001,323
Tue, Sep 22	¥22.71	+0.01	0.0%	¥22.72	¥22.97	¥22.41	3,613,604
Mon, Sep 21	¥22.70	+0.52	+2.3%	¥22.18	¥22.86	¥22.14	4,506,003
Fri, Sep 18	¥22.18	+1.29	+6.2%	¥21.09	¥22.36	¥20.88	5,352,781
Thu, Sep 17	¥20.89	+0.02	+0.1%	¥20.72	¥21.17	¥20.62	3,703,000
Wed, Sep 16	¥20.87	-0.37	-1.7%	¥21.29	¥21.49	¥20.83	3,807,186
Tue, Sep 15	¥21.24	+0.22	+1.0%	¥20.93	¥21.89	¥20.63	4,382,700
Mon, Sep 14	¥21.02	+0.04	+0.2%	¥20.90	¥21.16	¥20.48	3,756,600
Fri, Sep 11	¥20.98	-0.96	-4.4%	¥21.71	¥21.99	¥20.62	5,657,606
Thu, Sep 10	¥21.94	-0.51	-2.3%	¥21.95	¥22.76	¥21.85	4,516,800
Wed, Sep 9	¥22.45	-0.13	-0.6%	¥22.35	¥22.82	¥22.01	6,064,600
Tue, Sep 8	¥22.58	+0.79	+3.6%	¥22.00	¥22.84	¥21.59	8,890,207
Mon, Sep 7	¥21.79	-0.34	-1.5%	¥22.24	¥22.24	¥21.35	7,963,457
Fri, Sep 4	¥22.13	-0.33	-1.5%	¥22.45	¥22.95	¥21.96	10,478,080
Thu, Sep 3	¥22.46	+0.16	+0.7%	¥22.08	¥22.79	¥21.66	13,398,183
Wed, Sep 2	¥22.30	+0.77	+3.6%	¥21.09	¥22.49	¥20.88	14,374,595
Tue, Sep 1	¥21.53	+0.79	+3.8%	¥21.15	¥21.74	¥20.18	18,281,790
Mon, Aug 31	¥20.74	+3.46	+20.0%	¥17.99	¥20.74	¥17.86	8,484,174
Fri, Aug 28	¥17.28	+0.13	+0.8%	¥17.01	¥18.01	¥17.01	2,963,230
Thu, Aug 27	¥17.15	+0.21	+1.2%	¥16.90	¥17.22	¥16.75	1,954,454
Wed, Aug 26	¥16.94	-0.07	-0.4%	¥17.04	¥17.39	¥16.87	2,735,200
Tue, Aug 25	¥17.01	+0.68	+4.2%	¥16.29	¥17.12	¥16.06	3,336,147
Mon, Aug 24	¥16.33	+0.08	+0.5%	¥16.50	¥16.52	¥15.99	2,174,754
Fri, Aug 21	¥16.25	-0.03	-0.2%	¥16.28	¥16.34	¥15.95	1,948,000
Thu, Aug 20	¥16.28	+0.47	+3.0%	¥16.01	¥16.49	¥15.82	2,861,500
Wed, Aug 19	¥15.81	-1.16	-6.8%	¥17.10	¥17.10	¥15.73	4,511,914
Tue, Aug 18	¥16.97	-0.48	-2.8%	¥17.41	¥17.44	¥16.86	3,009,347
Mon, Aug 17	¥17.45	+0.36	+2.1%	¥17.06	¥17.54	¥16.80	3,072,701
Fri, Aug 14	¥17.09	+0.08	+0.5%	¥16.96	¥17.22	¥16.92	2,483,737
Thu, Aug 13	¥17.01	-0.37	-2.1%	¥17.38	¥17.39	¥17.00	3,351,421
Wed, Aug 12	¥17.38	-0.02	-0.1%	¥17.33	¥17.50	¥17.25	2,490,037
Tue, Aug 11	¥17.40	-0.16	-0.9%	¥17.30	¥17.56	¥17.08	3,346,924
Mon, Aug 10	¥17.56	+0.16	+0.9%	¥17.40	¥17.93	¥17.26	5,313,424
Fri, Aug 7	¥17.40	+0.34	+2.0%	¥16.82	¥17.59	¥16.28	7,762,549
Thu, Aug 6	¥17.06	+1.04	+6.5%	¥16.06	¥17.94	¥16.00	8,879,163
Wed, Aug 5	¥16.02	+0.25	+1.6%	¥15.80	¥16.08	¥15.70	3,734,703
Tue, Aug 4	¥15.77	+0.19	+1.2%	¥15.60	¥15.87	¥15.50	2,672,786
Mon, Aug 3	¥15.58	+0.28	+1.8%	¥15.30	¥15.67	¥15.25	2,733,986
Fri, Jul 31	¥15.30	+0.57	+3.9%	¥15.10	¥15.73	¥15.00	4,174,111
Thu, Jul 30	¥14.73	-1.26	-7.9%	¥15.83	¥15.99	¥14.68	5,363,600
Wed, Jul 29	¥15.99	-0.62	-3.7%	¥16.54	¥16.62	¥15.82	5,207,962
Tue, Jul 28	¥16.61	-0.56	-3.3%	¥17.07	¥17.31	¥16.50	3,595,936
Mon, Jul 27	¥17.17	+0.19	+1.1%	¥16.96	¥17.21	¥16.55	3,551,826
Fri, Jul 24	¥16.98	-0.70	-4.0%	¥17.37	¥17.73	¥16.96	4,082,427
Thu, Jul 23	¥17.68	-1.43	-7.5%	¥18.86	¥19.38	¥17.41	6,656,784
Wed, Jul 22	¥19.11	+1.73	+10.0%	¥17.18	¥20.16	¥17.05	8,444,821
Tue, Jul 21	¥17.38	-0.18	-1.0%	¥17.25	¥17.87	¥16.09	8,756,188
Mon, Jul 20	¥17.56	-1.42	-7.5%	¥19.32	¥19.60	¥17.15	7,037,177

Ticker: Shenzhen:301151
Asset type: Stock
Exchange: Shenzhen
Currency: CNY