Wuhu Sanlian Forging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	16.70	17.20	16.26	16.32	16.32	-3.55%	5,954,515
Oct 23, 2026	15.88	17.78	15.28	16.92	16.92	4.70%	9,330,341
Oct 22, 2026	16.05	16.93	16.03	16.16	16.16	0.56%	4,741,900
Oct 21, 2026	16.23	16.76	16.03	16.07	16.07	-1.77%	4,051,785
Oct 20, 2026	15.34	16.88	15.34	16.36	16.36	5.28%	5,453,936
Oct 19, 2026	15.05	15.65	14.53	15.54	15.54	2.57%	2,637,210
Oct 16, 2026	14.80	15.44	14.71	15.15	15.15	3.77%	2,510,456
Oct 15, 2026	15.00	15.00	14.52	14.60	14.60	-4.39%	2,602,089
Oct 14, 2026	15.82	15.84	15.27	15.27	15.27	-3.60%	2,090,568
Oct 13, 2026	15.89	15.92	15.24	15.84	15.84	-1.00%	2,880,726
Oct 12, 2026	16.28	16.37	15.93	16.00	16.00	-2.20%	2,306,164
Oct 9, 2026	16.61	16.61	15.85	16.36	16.36	-1.68%	3,629,533
Oct 8, 2026	16.70	16.97	16.43	16.64	16.64	-0.66%	4,648,292
Sep 30, 2026	16.41	17.48	16.22	16.75	16.75	2.45%	7,233,115
Sep 29, 2026	16.64	16.81	16.33	16.35	16.35	-2.15%	3,000,357
Sep 28, 2026	16.83	16.92	16.30	16.71	16.71	-0.18%	4,309,317
Sep 24, 2026	16.52	16.97	16.40	16.74	16.74	1.33%	5,069,447
Sep 23, 2026	16.44	16.81	16.26	16.52	16.52	0.36%	5,589,872
Sep 22, 2026	16.40	16.58	16.28	16.46	16.46	0.37%	6,067,792
Sep 21, 2026	15.72	17.13	15.55	16.40	16.40	5.33%	9,374,833
Sep 18, 2026	15.50	15.85	15.44	15.57	15.57	0.71%	1,573,084
Sep 17, 2026	15.23	15.52	15.13	15.46	15.46	1.31%	1,843,588
Sep 16, 2026	15.19	15.50	15.01	15.26	15.26	0.07%	1,633,040
Sep 15, 2026	15.37	15.56	15.12	15.25	15.25	-0.65%	1,458,100
Sep 14, 2026	15.48	15.65	15.23	15.35	15.35	-0.71%	1,569,665
Sep 11, 2026	16.02	16.02	15.25	15.46	15.46	-3.44%	2,155,965
Sep 10, 2026	16.40	16.44	15.96	16.01	16.01	-2.97%	2,292,342
Sep 9, 2026	16.28	16.72	16.18	16.50	16.50	0.92%	3,284,328
Sep 8, 2026	16.07	16.44	15.87	16.35	16.35	2.06%	1,758,613
Sep 7, 2026	15.89	16.15	15.82	16.02	16.02	0.82%	1,478,840
Sep 4, 2026	16.31	16.38	15.83	15.89	15.89	-1.91%	1,767,500
Sep 3, 2026	16.35	16.47	16.09	16.20	16.20	-0.18%	1,534,540
Sep 2, 2026	16.06	16.38	15.76	16.23	16.23	0.50%	1,810,600
Sep 1, 2026	16.20	16.34	15.96	16.15	16.15	0.12%	2,345,993
Aug 31, 2026	15.77	16.18	15.40	16.13	16.13	4.33%	3,806,199
Aug 28, 2026	15.40	15.57	15.32	15.46	15.46	0.13%	1,336,432
Aug 27, 2026	15.33	15.57	15.22	15.44	15.44	0.32%	2,188,141
Aug 26, 2026	16.08	16.25	15.27	15.39	15.39	-4.76%	3,779,240
Aug 25, 2026	15.78	16.25	15.63	16.16	16.16	2.08%	1,806,161
Aug 24, 2026	15.91	16.14	15.62	15.83	15.83	-0.50%	1,434,800
Aug 21, 2026	15.73	16.04	15.52	15.91	15.91	0.70%	1,503,176
Aug 20, 2026	15.77	15.98	15.61	15.80	15.80	1.94%	1,503,660
Aug 19, 2026	16.19	16.24	15.47	15.50	15.50	-4.97%	2,659,357
Aug 18, 2026	16.50	16.50	16.18	16.31	16.31	-1.15%	1,613,804
Aug 17, 2026	16.26	16.54	16.04	16.50	16.50	1.60%	2,086,093
Aug 14, 2026	16.25	16.42	16.05	16.24	16.24	0.25%	2,097,074
Aug 13, 2026	16.75	16.75	16.20	16.20	16.20	-2.17%	2,184,680
Aug 12, 2026	16.21	16.68	16.21	16.56	16.56	1.78%	2,807,657
Aug 11, 2026	16.44	16.46	16.15	16.27	16.27	-1.15%	1,925,017
Aug 10, 2026	16.23	16.48	15.97	16.46	16.46	1.79%	3,223,480