Wuhu Sanlian Forging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	21.43	21.48	21.28	21.29	21.29	-0.14%	1,468,080
Feb 12, 2026	21.10	21.53	20.97	21.32	21.32	0.95%	1,951,760
Feb 11, 2026	21.09	21.32	20.94	21.12	21.12	0.19%	1,458,626
Feb 10, 2026	20.88	21.38	20.71	21.08	21.08	0.72%	1,874,797
Feb 9, 2026	20.87	21.01	20.82	20.93	20.93	0.82%	1,713,365
Feb 6, 2026	20.60	20.97	20.43	20.76	20.76	0.73%	1,956,878
Feb 5, 2026	20.80	20.86	20.60	20.61	20.61	-1.06%	1,386,600
Feb 4, 2026	21.01	21.11	20.72	20.83	20.83	-0.19%	2,079,344
Feb 3, 2026	20.65	20.89	20.50	20.87	20.87	2.05%	2,046,580
Feb 2, 2026	20.62	20.99	20.44	20.45	20.45	-1.30%	2,486,996
Jan 30, 2026	20.80	20.88	20.42	20.72	20.72	-0.05%	2,483,386
Jan 29, 2026	21.25	21.38	20.68	20.73	20.73	-2.58%	3,196,983
Jan 28, 2026	21.94	21.94	21.27	21.28	21.28	-3.01%	3,066,767
Jan 27, 2026	21.96	22.06	21.20	21.94	21.94	-0.05%	3,248,679
Jan 26, 2026	22.78	22.78	21.79	21.95	21.95	-3.09%	4,452,661
Jan 23, 2026	22.60	22.66	22.42	22.65	22.65	0.49%	3,794,278
Jan 22, 2026	22.46	22.54	22.33	22.54	22.54	0.36%	2,855,876
Jan 21, 2026	22.03	22.54	21.90	22.46	22.46	1.08%	4,072,603
Jan 20, 2026	22.35	22.89	22.06	22.22	22.22	-0.58%	5,104,636
Jan 19, 2026	22.22	22.39	22.11	22.35	22.35	0.59%	3,882,860
Jan 16, 2026	21.88	22.37	21.77	22.22	22.22	1.65%	4,624,791
Jan 15, 2026	21.80	22.15	21.60	21.86	21.86	-0.09%	2,839,228
Jan 14, 2026	21.88	22.22	21.54	21.88	21.88	-0.50%	5,049,716
Jan 13, 2026	22.18	22.49	21.72	21.99	21.99	-0.86%	5,253,173
Jan 12, 2026	21.43	22.18	21.40	22.18	22.18	3.55%	6,925,841
Jan 9, 2026	21.33	21.49	21.19	21.42	21.42	0.47%	3,563,181
Jan 8, 2026	21.26	21.51	21.15	21.32	21.32	0.19%	2,817,852
Jan 7, 2026	21.51	21.52	21.22	21.28	21.28	-1.16%	3,405,586
Jan 6, 2026	21.50	21.65	21.34	21.53	21.53	0.19%	3,949,101
Jan 5, 2026	21.33	21.50	21.23	21.49	21.49	0.80%	4,181,183
Dec 31, 2025	21.35	21.44	21.00	21.32	21.32	0.61%	4,203,115
Dec 30, 2025	20.90	21.40	20.64	21.19	21.19	1.39%	4,970,947
Dec 29, 2025	20.88	20.92	20.61	20.90	20.90	1.36%	2,637,786
Dec 26, 2025	20.84	20.91	20.50	20.62	20.62	-0.67%	2,276,240
Dec 25, 2025	20.34	20.84	20.30	20.76	20.76	1.76%	2,767,415
Dec 24, 2025	20.07	20.43	20.00	20.40	20.40	1.59%	2,092,527
Dec 23, 2025	20.29	20.30	19.95	20.08	20.08	-1.03%	1,685,156
Dec 22, 2025	20.23	20.38	20.16	20.29	20.29	0.64%	1,891,159
Dec 19, 2025	19.86	20.19	19.85	20.16	20.16	1.31%	1,884,176
Dec 18, 2025	19.75	20.16	19.64	19.90	19.83	0.20%	2,231,036
Dec 17, 2025	19.80	20.07	19.37	19.86	19.79	-0.30%	2,890,888
Dec 16, 2025	20.35	20.35	19.69	19.92	19.85	-1.24%	2,458,968
Dec 15, 2025	20.22	20.37	20.10	20.17	20.10	-0.25%	1,785,958
Dec 12, 2025	20.30	20.60	20.20	20.22	20.15	-0.49%	2,413,544
Dec 11, 2025	20.81	20.88	20.32	20.32	20.25	-2.31%	2,752,627
Dec 10, 2025	20.71	20.95	20.53	20.80	20.73	-	1,977,050
Dec 9, 2025	21.13	21.13	20.72	20.80	20.73	-1.65%	2,935,525
Dec 8, 2025	20.95	21.20	20.88	21.15	21.08	0.52%	3,075,151
Dec 5, 2025	21.06	21.06	20.69	21.04	20.97	-0.14%	2,933,221
Dec 4, 2025	20.95	21.59	20.82	21.07	21.00	2.23%	4,611,083