Hunan Valin Wire & Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	17.28	17.28	16.07	16.49	-	1.98%	3,497,200
May 27, 2026	16.55	16.70	16.10	16.17	16.17	-2.47%	13,592,600
May 26, 2026	17.13	17.18	16.29	16.58	16.58	-4.05%	18,008,600
May 25, 2026	17.59	17.80	17.12	17.28	17.28	-1.26%	11,184,800
May 22, 2026	17.28	17.50	17.01	17.50	17.50	1.63%	12,493,300
May 21, 2026	18.13	18.26	17.15	17.22	17.22	-5.18%	21,100,300
May 20, 2026	18.65	18.75	17.89	18.16	18.16	-3.51%	19,742,000
May 19, 2026	19.06	19.09	18.51	18.82	18.82	-1.26%	14,898,980
May 18, 2026	19.05	19.48	18.88	19.06	19.06	-0.94%	15,297,900
May 15, 2026	19.50	19.70	19.03	19.24	19.24	-0.31%	19,016,200
May 14, 2026	20.71	20.74	19.28	19.30	19.30	-6.49%	28,963,300
May 13, 2026	20.05	20.72	20.01	20.64	20.64	2.03%	29,595,200
May 12, 2026	20.31	20.78	20.08	20.23	20.23	-0.49%	25,255,850
May 11, 2026	20.78	20.84	20.21	20.33	20.33	-1.17%	26,940,200
May 8, 2026	19.70	20.57	19.56	20.57	20.57	3.37%	33,967,580
May 7, 2026	19.66	19.96	19.47	19.90	19.90	1.89%	20,639,790
May 6, 2026	19.35	19.76	19.31	19.53	19.53	1.93%	20,700,490
Apr 30, 2026	18.92	19.25	18.75	19.16	19.16	1.32%	19,085,400
Apr 29, 2026	18.50	19.07	18.42	18.91	18.91	1.61%	19,054,400
Apr 28, 2026	19.69	19.75	18.51	18.61	18.61	-6.72%	32,076,660
Apr 27, 2026	19.56	20.06	19.56	19.95	19.95	0.15%	17,826,890
Apr 24, 2026	20.79	20.90	19.72	19.92	19.92	-3.58%	30,243,940
Apr 23, 2026	21.65	21.90	20.45	20.66	20.66	-5.27%	44,760,330
Apr 22, 2026	22.00	22.21	21.66	21.81	21.81	-3.02%	40,642,450
Apr 21, 2026	22.23	22.69	21.87	22.49	22.49	-1.58%	44,946,260
Apr 20, 2026	21.53	23.00	21.23	22.85	22.85	4.62%	67,927,300
Apr 17, 2026	21.84	22.00	21.24	21.84	21.84	-1.62%	48,212,090
Apr 16, 2026	21.83	22.78	20.91	22.20	22.20	3.74%	84,977,190
Apr 15, 2026	19.60	21.40	19.50	21.40	21.40	10.03%	44,558,330
Apr 14, 2026	19.29	19.45	18.72	19.45	19.45	2.86%	21,727,200
Apr 13, 2026	18.80	19.13	18.71	18.91	18.91	-0.37%	11,599,900
Apr 10, 2026	19.25	19.68	18.92	18.98	18.98	-1.09%	18,841,600
Apr 9, 2026	19.23	19.45	18.96	19.19	19.19	-2.29%	16,445,100
Apr 8, 2026	18.80	19.66	18.79	19.64	19.64	6.62%	30,328,200
Apr 7, 2026	18.59	19.17	18.21	18.42	18.42	-0.91%	20,463,150
Apr 3, 2026	20.00	20.20	18.50	18.59	18.59	-6.49%	34,815,890
Apr 2, 2026	18.85	20.77	18.78	19.88	19.88	5.30%	49,075,690
Apr 1, 2026	19.76	19.90	18.61	18.88	18.88	-2.93%	20,365,740
Mar 31, 2026	19.40	20.32	19.31	19.45	19.45	0.26%	24,775,470
Mar 30, 2026	18.41	19.45	18.41	19.40	19.40	3.41%	19,801,600
Mar 27, 2026	18.44	18.85	18.25	18.76	18.76	-0.05%	12,184,100
Mar 26, 2026	19.41	19.44	18.55	18.77	18.77	-0.95%	17,013,600
Mar 25, 2026	18.80	19.27	18.72	18.95	18.95	0.53%	14,893,500
Mar 24, 2026	18.77	18.95	18.10	18.85	18.85	3.01%	16,913,000
Mar 23, 2026	18.77	19.35	18.20	18.30	18.30	-4.19%	19,362,600
Mar 20, 2026	20.15	20.18	19.06	19.10	19.10	-4.12%	15,238,000
Mar 19, 2026	20.18	20.31	19.77	19.92	19.92	-3.21%	15,537,000
Mar 18, 2026	19.81	20.59	19.81	20.58	20.58	3.94%	19,310,200
Mar 17, 2026	20.84	20.89	19.77	19.80	19.80	-3.23%	20,188,250
Mar 16, 2026	20.77	20.87	20.05	20.46	20.46	-2.01%	19,514,000