Wuhu Sanlian Forging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	16.44	16.70	16.08	16.17	16.17	-1.64%	4,855,983
Aug 6, 2026	16.85	18.44	16.38	16.44	16.44	-2.72%	9,568,244
Aug 5, 2026	15.91	16.90	15.84	16.90	16.90	6.69%	4,756,914
Aug 4, 2026	15.75	15.95	15.60	15.84	15.84	0.57%	2,132,757
Aug 3, 2026	15.50	15.83	15.36	15.75	15.75	2.01%	1,978,439
Jul 31, 2026	15.09	15.57	15.09	15.44	15.44	2.86%	2,759,172
Jul 30, 2026	15.02	15.47	14.90	15.01	15.01	-0.60%	3,219,796
Jul 29, 2026	14.78	15.15	14.75	15.10	15.10	1.89%	2,253,692
Jul 28, 2026	14.56	15.04	14.56	14.82	14.82	0.41%	2,153,295
Jul 27, 2026	14.16	14.76	14.16	14.76	14.76	4.02%	2,119,616
Jul 24, 2026	14.42	14.59	14.18	14.19	14.19	-2.41%	2,071,600
Jul 23, 2026	14.22	14.62	14.13	14.54	14.54	2.61%	2,218,457
Jul 22, 2026	14.46	14.65	14.02	14.17	14.17	-2.75%	2,513,494