Wuhu Sanlian Forging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	18.99	19.39	18.99	19.19	19.19	0.63%	1,877,800
Apr 3, 2026	19.66	19.73	19.05	19.07	19.07	-2.95%	2,102,100
Apr 2, 2026	19.99	20.14	19.44	19.65	19.65	-1.65%	2,706,603
Apr 1, 2026	19.88	20.06	19.77	19.98	19.98	1.73%	2,305,000
Mar 31, 2026	19.80	20.04	19.58	19.64	19.64	-0.81%	2,206,334
Mar 30, 2026	19.65	19.92	19.40	19.80	19.80	-0.25%	2,206,040
Mar 27, 2026	19.41	19.86	19.27	19.85	19.85	1.38%	1,818,051
Mar 26, 2026	20.08	20.16	19.45	19.58	19.58	-2.54%	2,841,062
Mar 25, 2026	19.57	20.18	19.57	20.09	20.09	2.66%	3,257,360
Mar 24, 2026	19.50	19.59	19.12	19.57	19.57	2.95%	2,940,411
Mar 23, 2026	20.29	20.29	18.88	19.01	19.01	-7.09%	4,567,768
Mar 20, 2026	21.30	21.49	20.45	20.46	20.46	-3.94%	3,949,400
Mar 19, 2026	22.22	22.24	21.12	21.30	21.30	-4.23%	4,138,609