Wuhu Sanlian Forging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	22.15	22.50	20.30	22.13	22.13	-0.09%	11,218,897
Jun 18, 2026	21.48	22.55	21.42	22.15	22.15	4.58%	14,017,385
Jun 17, 2026	18.91	21.18	18.86	21.18	21.18	10.03%	12,499,321
Jun 16, 2026	17.93	19.48	17.48	19.25	19.25	7.36%	5,576,124
Jun 15, 2026	17.20	17.95	17.10	17.93	17.93	5.47%	2,683,063
Jun 12, 2026	17.14	17.18	16.75	17.00	17.00	1.55%	1,524,861
Jun 11, 2026	16.99	17.02	16.52	16.74	16.74	-1.65%	1,460,694
Jun 10, 2026	17.42	17.48	16.77	17.02	17.02	-2.74%	1,866,816
Jun 9, 2026	17.61	17.77	17.31	17.50	17.50	-0.28%	1,801,956
Jun 8, 2026	17.62	18.10	17.30	17.55	17.55	-1.96%	2,461,965
Jun 5, 2026	17.60	18.34	17.30	17.90	17.90	0.62%	2,947,704
Jun 4, 2026	17.71	17.96	17.40	17.79	17.79	0.74%	2,186,365
Jun 3, 2026	18.00	18.10	17.42	17.66	17.66	-1.94%	2,288,367
Jun 2, 2026	18.17	18.33	17.60	18.01	18.01	-0.50%	2,001,896
Jun 1, 2026	17.77	18.26	17.65	18.10	18.10	1.97%	2,254,106
May 29, 2026	18.71	18.88	17.64	17.75	17.75	-5.13%	2,916,045
May 28, 2026	18.95	19.07	18.20	18.71	18.71	-0.58%	3,101,249
May 27, 2026	19.78	19.85	18.68	18.82	18.82	-5.00%	4,143,225
May 26, 2026	20.56	20.77	19.59	19.81	19.81	-3.79%	3,306,570
May 25, 2026	20.78	20.80	20.22	20.59	20.59	-0.44%	3,239,184
May 22, 2026	20.71	20.85	20.28	20.68	20.68	-	3,326,476
May 21, 2026	20.91	21.36	20.66	20.68	20.68	-1.10%	5,205,742
May 20, 2026	20.96	21.01	20.28	20.91	20.91	-1.23%	3,779,320
May 19, 2026	21.33	21.80	20.88	21.17	21.17	-0.84%	3,397,632
May 18, 2026	21.15	21.44	20.95	21.35	21.35	0.47%	3,412,980
May 15, 2026	20.76	21.65	20.76	21.25	21.25	2.02%	4,432,936
May 14, 2026	21.73	21.82	20.83	20.83	20.83	-3.96%	4,832,546
May 13, 2026	21.00	22.15	20.80	21.69	21.69	3.83%	8,222,693
May 12, 2026	21.34	21.34	20.78	20.89	20.89	-2.11%	3,023,619
May 11, 2026	21.69	21.79	21.13	21.34	21.34	-1.79%	3,625,271
May 8, 2026	21.30	21.83	21.13	21.73	21.73	2.02%	3,947,161
May 7, 2026	20.80	21.42	20.79	21.30	21.30	2.40%	3,739,427
May 6, 2026	20.88	21.17	20.60	20.80	20.80	-0.38%	3,557,449
Apr 30, 2026	20.39	21.18	20.37	20.88	20.88	2.40%	3,959,576
Apr 29, 2026	19.99	20.65	19.90	20.39	20.39	1.59%	3,388,956
Apr 28, 2026	20.90	20.98	19.88	20.07	20.07	-3.97%	4,274,516
Apr 27, 2026	21.26	21.37	20.81	20.90	20.90	-2.15%	4,475,436
Apr 24, 2026	21.93	22.04	21.20	21.36	21.36	-3.44%	5,002,094
Apr 23, 2026	21.98	23.32	21.71	22.12	22.12	2.88%	12,602,750
Apr 22, 2026	20.89	21.66	20.59	21.50	21.50	2.23%	4,640,694
Apr 21, 2026	20.92	21.03	20.50	21.03	21.03	0.38%	3,745,147
Apr 20, 2026	21.02	21.18	20.82	20.95	20.95	-0.48%	3,081,970
Apr 17, 2026	21.50	21.63	20.88	21.05	21.05	-3.00%	4,793,162
Apr 16, 2026	22.11	22.25	21.39	21.70	21.70	-0.82%	5,502,226
Apr 15, 2026	21.40	22.58	21.40	21.88	21.88	2.72%	7,289,342
Apr 14, 2026	21.16	21.53	20.81	21.30	21.30	1.62%	4,435,233
Apr 13, 2026	21.51	21.95	20.85	20.96	20.96	-4.51%	7,253,266
Apr 10, 2026	21.11	22.71	20.85	21.95	21.95	3.54%	11,780,170
Apr 9, 2026	19.90	22.00	19.79	21.20	21.20	5.58%	11,566,382
Apr 8, 2026	19.57	20.09	19.54	20.08	20.08	4.64%	2,809,472