Hunan Valin Wire & Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	13.44	13.63	12.96	13.09	-	-3.61%	11,852,705
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
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