Wuhu Sanlian Forging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	20.93	21.05	20.51	20.61	20.54	-1.48%	2,683,177
Dec 2, 2025	21.34	21.34	20.92	20.92	20.85	-1.51%	2,367,652
Dec 1, 2025	20.95	21.30	20.82	21.24	21.17	1.34%	3,350,128
Nov 28, 2025	20.76	21.05	20.42	20.96	20.89	0.96%	3,174,771
Nov 27, 2025	20.66	20.84	20.45	20.76	20.69	1.17%	2,726,984
Nov 26, 2025	20.76	20.95	20.44	20.52	20.45	-0.82%	3,217,986
Nov 25, 2025	20.66	20.87	20.48	20.69	20.62	0.88%	3,237,043
Nov 24, 2025	20.40	20.64	20.20	20.51	20.44	0.64%	3,105,007
Nov 21, 2025	20.89	20.99	20.20	20.38	20.31	-2.67%	4,705,917
Nov 20, 2025	21.59	21.59	20.85	20.94	20.87	-2.33%	4,424,468
Nov 19, 2025	21.79	21.84	21.30	21.44	21.36	-1.88%	4,272,063
Nov 18, 2025	22.63	22.68	21.64	21.85	21.77	-3.96%	6,651,309