Hunan Valin Wire & Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	14.28	14.44	14.10	14.29	14.29	-0.49%	10,198,100
Sep 10, 2026	14.40	14.56	14.30	14.36	14.36	-1.37%	8,635,811
Sep 9, 2026	14.35	14.65	14.31	14.56	14.56	0.90%	10,930,000
Sep 8, 2026	14.37	14.60	14.23	14.43	14.43	0.42%	10,170,000
Sep 7, 2026	14.80	14.80	14.30	14.37	14.37	-3.23%	15,627,600
Sep 4, 2026	14.63	15.15	14.44	14.85	14.85	1.78%	27,545,700
Sep 3, 2026	14.19	14.69	14.03	14.59	14.59	3.26%	23,285,500
Sep 2, 2026	13.83	14.25	13.80	14.13	14.13	1.00%	10,600,800
Sep 1, 2026	14.15	14.15	13.88	13.99	13.99	-0.85%	7,739,300
Aug 31, 2026	13.72	14.14	13.72	14.11	14.11	1.73%	7,918,800
Aug 28, 2026	13.92	13.99	13.81	13.87	13.87	0.14%	7,646,931
Aug 27, 2026	13.62	13.94	13.51	13.85	13.85	0.73%	9,608,200
Aug 26, 2026	13.55	13.90	13.53	13.75	13.75	1.85%	12,163,300
Aug 25, 2026	13.02	13.60	12.95	13.50	13.50	2.82%	11,357,540
Aug 24, 2026	13.44	13.63	12.96	13.13	13.13	-3.31%	13,042,949
Aug 21, 2026	13.32	13.65	13.23	13.58	13.58	0.89%	13,146,908
Aug 20, 2026	14.65	14.76	13.43	13.46	13.46	-9.73%	28,578,705
Aug 19, 2026	15.60	15.85	14.75	14.91	14.91	-3.31%	29,783,000
Aug 18, 2026	15.24	15.53	14.81	15.42	15.42	1.72%	27,802,500
Aug 17, 2026	15.10	15.16	14.75	15.16	15.16	1.13%	12,560,793
Aug 14, 2026	15.02	15.13	14.71	14.99	14.99	-0.07%	12,962,300
Aug 13, 2026	15.58	15.59	15.00	15.00	15.00	-1.96%	17,086,000
Aug 12, 2026	15.05	15.35	14.96	15.30	15.30	1.59%	18,232,300
Aug 11, 2026	15.19	15.30	14.85	15.06	15.06	-4.14%	27,794,000
Aug 10, 2026	15.35	15.75	14.97	15.71	15.71	4.04%	38,626,300
Aug 7, 2026	15.26	15.35	14.90	15.10	15.10	-0.92%	19,962,225
Aug 6, 2026	15.41	15.56	15.04	15.24	15.24	-1.10%	29,281,200
Aug 5, 2026	15.13	15.43	15.01	15.41	15.41	0.85%	41,035,100
Aug 4, 2026	15.09	15.40	14.72	15.28	15.28	4.23%	51,385,787
Aug 3, 2026	13.60	14.66	13.59	14.66	14.66	9.98%	26,250,645
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