Hunan Valin Wire & Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.42	13.60	13.30	13.33	13.33	1.29%	13,130,100
Jul 30, 2026	13.80	13.86	13.15	13.16	13.16	-5.19%	19,039,100
Jul 29, 2026	13.83	13.96	13.46	13.88	13.88	0.43%	18,754,576
Jul 28, 2026	13.93	14.12	13.75	13.82	13.82	-1.22%	20,890,300
Jul 27, 2026	13.39	14.00	13.10	13.99	13.99	3.94%	31,214,084
Jul 24, 2026	13.74	14.30	13.43	13.46	13.46	-1.10%	47,344,192
Jul 23, 2026	12.31	13.61	12.29	13.61	13.61	10.02%	22,175,608
Jul 22, 2026	12.31	12.69	12.30	12.37	12.37	-1.04%	11,491,199
Jul 21, 2026	12.30	12.54	11.55	12.50	12.50	2.21%	20,032,204
Jul 20, 2026	12.86	13.08	12.00	12.23	12.23	-3.17%	18,511,190
Jul 17, 2026	13.36	13.48	12.47	12.63	12.63	-5.89%	19,102,252
Jul 16, 2026	13.13	13.99	13.03	13.42	13.42	-	20,428,105
Jul 15, 2026	13.88	14.07	13.36	13.42	13.42	-4.28%	24,850,300
Jul 14, 2026	14.91	15.08	13.72	14.02	14.02	-8.01%	36,697,355
Jul 13, 2026	16.00	16.07	14.90	15.24	15.24	-4.69%	50,687,904
Jul 10, 2026	14.75	15.99	14.29	15.99	15.99	9.97%	43,829,450
Jul 9, 2026	14.71	14.98	13.98	14.54	14.54	-2.09%	36,741,700
Jul 8, 2026	14.85	14.85	14.85	14.85	14.85	10.00%	7,014,800
Jul 7, 2026	13.99	14.30	13.47	13.50	13.50	-3.36%	12,550,600
Jul 6, 2026	14.88	15.60	13.95	13.97	13.97	-5.22%	19,872,000
Jul 3, 2026	14.08	14.90	14.06	14.74	14.74	4.99%	18,118,199
Jul 2, 2026	14.20	14.52	14.01	14.04	14.04	-1.68%	11,397,900
Jul 1, 2026	14.10	14.44	13.96	14.28	14.28	0.63%	13,074,343
Jun 30, 2026	13.99	14.22	13.80	14.19	14.19	2.16%	12,413,500
Jun 29, 2026	14.00	14.14	13.65	13.89	13.89	-0.86%	11,740,037
Jun 26, 2026	14.25	14.40	13.60	14.01	14.01	-1.27%	16,103,700
Jun 25, 2026	14.70	14.70	14.10	14.19	14.19	-3.93%	14,427,100
Jun 24, 2026	14.78	14.91	14.40	14.77	14.77	-0.54%	10,974,600
Jun 23, 2026	15.03	15.18	14.72	14.85	14.85	-2.30%	10,756,900
Jun 22, 2026	15.30	15.36	14.80	15.20	15.20	-1.30%	15,963,600
Jun 18, 2026	15.55	15.73	15.30	15.40	15.40	-1.47%	10,969,200
Jun 17, 2026	15.80	16.04	15.54	15.63	15.63	-1.82%	13,404,926
Jun 16, 2026	15.91	16.20	15.80	15.92	15.92	-0.31%	13,465,200
Jun 15, 2026	16.25	16.48	15.85	15.97	15.97	-1.66%	19,540,300
Jun 12, 2026	15.67	17.08	15.67	16.24	16.24	4.14%	26,009,090
Jun 11, 2026	15.23	15.69	15.13	15.66	15.60	1.03%	11,497,900
Jun 10, 2026	16.11	16.22	15.33	15.50	15.44	-2.08%	13,757,490
Jun 9, 2026	15.74	15.85	15.41	15.83	15.76	1.93%	13,179,100
Jun 8, 2026	16.00	16.55	15.40	15.53	15.47	-4.96%	17,693,500
Jun 5, 2026	16.05	16.58	15.85	16.34	16.27	2.06%	17,411,800
Jun 4, 2026	16.01	16.35	15.88	16.01	15.94	-1.48%	9,837,300
Jun 3, 2026	16.10	16.50	16.02	16.25	16.18	0.74%	12,697,500
Jun 2, 2026	16.11	16.27	15.45	16.13	16.06	0.12%	13,234,100
Jun 1, 2026	15.80	16.46	15.70	16.11	16.04	1.45%	13,913,700
May 29, 2026	16.60	16.68	15.80	15.88	15.81	-4.28%	14,463,600
May 28, 2026	16.12	16.68	16.07	16.59	16.52	2.60%	13,717,600
May 27, 2026	16.55	16.70	16.10	16.17	16.10	-2.47%	13,592,600
May 26, 2026	17.13	17.18	16.29	16.58	16.51	-4.05%	18,008,600
May 25, 2026	17.59	17.80	17.12	17.28	17.21	-1.26%	11,184,800
May 22, 2026	17.28	17.50	17.01	17.50	17.43	1.63%	12,493,300