Hunan Valin Wire & Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	24.35	25.19	23.59	24.92	-	6.45%	64,990,974
Jan 22, 2026	22.90	23.58	22.30	23.41	23.41	3.36%	50,229,860
Jan 21, 2026	22.86	23.84	22.62	22.65	22.65	-6.06%	65,918,660
Jan 20, 2026	24.16	25.20	24.11	24.11	24.11	-10.00%	43,638,000
Jan 19, 2026	24.82	26.86	24.80	26.79	26.79	5.31%	78,019,330
Jan 16, 2026	24.35	26.13	24.20	25.44	25.44	7.12%	87,232,618
Jan 15, 2026	25.65	25.71	23.75	23.75	23.75	-10.00%	61,854,785
Jan 14, 2026	27.00	29.27	25.71	26.39	26.39	-5.58%	91,937,819
Jan 13, 2026	29.93	29.94	27.95	27.95	27.95	-9.98%	62,299,791
Jan 12, 2026	29.25	31.90	29.23	31.05	31.05	7.07%	117,096,500
Jan 9, 2026	31.25	31.25	28.80	29.00	29.00	2.08%	148,041,000
Jan 8, 2026	25.41	28.41	25.38	28.41	28.41	9.99%	42,538,175
Jan 7, 2026	23.19	26.63	22.95	25.83	25.83	6.69%	130,873,096
Jan 6, 2026	22.77	25.69	22.01	24.21	24.21	3.24%	123,358,200
Jan 5, 2026	24.63	25.18	23.00	23.45	23.45	-2.45%	100,927,300
Dec 31, 2025	24.45	24.87	22.44	24.04	24.04	-1.39%	139,718,000
Dec 30, 2025	22.07	24.38	21.68	24.38	24.38	10.02%	107,241,900
Dec 29, 2025	23.68	23.89	22.00	22.16	22.16	-7.12%	120,343,400
Dec 26, 2025	24.00	25.48	22.71	23.86	23.86	3.02%	163,651,603
Dec 25, 2025	20.87	23.16	20.66	23.16	23.16	10.02%	132,776,200
Dec 24, 2025	19.38	21.25	19.38	21.05	21.05	6.10%	129,538,500
Dec 23, 2025	21.31	23.13	19.83	19.84	19.84	-5.66%	149,506,000
Dec 22, 2025	21.21	21.36	19.78	21.03	21.03	-0.66%	97,134,340
Dec 19, 2025	21.41	21.80	20.19	21.17	21.17	-0.38%	121,679,400
Dec 18, 2025	20.80	22.88	20.06	21.25	21.25	2.16%	151,005,200
Dec 17, 2025	19.80	21.70	19.58	20.80	20.80	5.21%	154,787,600
Dec 16, 2025	19.45	19.77	19.15	19.77	19.77	10.02%	71,982,120
Dec 15, 2025	17.97	17.97	17.97	17.97	17.97	9.98%	7,831,200
Dec 12, 2025	16.34	16.34	16.34	16.34	16.34	10.03%	5,282,900
Dec 11, 2025	14.85	14.85	14.85	14.85	14.85	10.00%	16,003,100
Dec 10, 2025	14.09	14.09	13.09	13.50	13.50	5.39%	99,158,520
Dec 9, 2025	12.79	13.08	12.71	12.81	12.81	-0.31%	19,699,900
Dec 8, 2025	12.69	12.90	12.50	12.85	12.85	1.34%	26,824,250
Dec 5, 2025	12.13	12.75	12.00	12.68	12.68	4.62%	26,189,700
Dec 4, 2025	11.89	12.15	11.82	12.12	12.12	2.54%	12,456,100
Dec 3, 2025	11.75	11.92	11.71	11.82	11.82	0.85%	8,019,050
Dec 2, 2025	11.59	11.85	11.49	11.72	11.72	0.26%	7,410,200
Dec 1, 2025	11.54	12.00	11.54	11.69	11.69	1.39%	8,885,301
Nov 28, 2025	11.27	11.54	11.25	11.53	11.53	2.31%	6,386,600
Nov 27, 2025	11.12	11.35	11.11	11.27	11.27	0.99%	6,855,400
Nov 26, 2025	11.47	11.51	11.12	11.16	11.16	-2.96%	11,991,500
Nov 25, 2025	11.58	11.76	11.45	11.50	11.50	0.17%	7,709,092
Nov 24, 2025	11.30	11.55	11.27	11.48	11.48	1.86%	5,860,592
Nov 21, 2025	11.72	11.78	11.18	11.27	11.27	-4.41%	10,016,700
Nov 20, 2025	11.90	11.97	11.77	11.79	11.79	-0.76%	4,755,300
Nov 19, 2025	12.02	12.08	11.75	11.88	11.88	-1.33%	7,871,600
Nov 18, 2025	12.27	12.27	11.97	12.04	12.04	-2.03%	9,127,300
Nov 17, 2025	12.27	12.34	12.17	12.29	12.29	0.24%	6,727,800
Nov 14, 2025	12.37	12.46	12.22	12.26	12.26	-1.45%	8,622,300
Nov 13, 2025	12.51	12.56	12.37	12.44	12.44	-0.48%	7,750,000