Wuhu Sanlian Forging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	14.41	14.70	13.74	14.57	14.57	1.11%	3,903,555
Jul 20, 2026	15.29	15.49	14.30	14.41	14.41	-5.13%	3,524,503
Jul 17, 2026	16.10	16.29	15.09	15.19	15.19	-5.77%	3,609,423
Jul 16, 2026	16.40	16.63	16.03	16.12	16.12	-2.24%	3,267,692
Jul 15, 2026	16.00	16.97	15.83	16.49	16.49	2.81%	4,308,985
Jul 14, 2026	15.85	16.09	15.57	16.04	16.04	0.82%	2,709,251
Jul 13, 2026	17.17	17.17	15.89	15.91	15.91	-7.61%	3,928,248
Jul 10, 2026	17.07	17.66	16.94	17.22	17.22	0.12%	3,835,931
Jul 9, 2026	16.82	17.20	16.47	17.20	17.20	1.24%	4,037,416
Jul 8, 2026	17.98	18.04	16.95	16.99	16.99	-5.77%	4,526,320
Jul 7, 2026	18.85	19.09	18.00	18.03	18.03	-4.20%	4,014,367
Jul 6, 2026	19.26	19.66	18.77	18.82	18.82	-2.94%	4,526,528
Jul 3, 2026	18.92	20.12	18.80	19.39	19.39	2.48%	6,955,992
Jul 2, 2026	19.51	20.11	18.84	18.92	18.92	-3.96%	6,933,075
Jul 1, 2026	20.11	20.69	19.39	19.70	19.70	-3.34%	7,195,664
Jun 30, 2026	20.73	21.28	20.00	20.38	20.38	-2.49%	6,638,365
Jun 29, 2026	19.64	21.73	19.06	20.90	20.90	5.82%	10,033,169
Jun 26, 2026	20.80	21.10	19.65	19.75	19.75	-4.66%	4,480,212
Jun 25, 2026	21.88	22.14	20.24	20.80	20.72	-5.88%	7,939,292
Jun 24, 2026	22.48	22.48	21.48	22.10	22.01	-2.34%	6,678,851
Jun 23, 2026	21.91	23.09	21.48	22.63	22.54	2.26%	9,218,441
Jun 22, 2026	22.15	22.50	20.30	22.13	22.04	-0.09%	11,218,897
Jun 18, 2026	21.48	22.55	21.42	22.15	22.06	4.58%	14,017,380
Jun 17, 2026	18.91	21.18	18.86	21.18	21.09	10.03%	12,499,320
Jun 16, 2026	17.93	19.48	17.48	19.25	19.17	7.36%	5,576,124
Jun 15, 2026	17.20	17.95	17.10	17.93	17.86	5.47%	2,683,063
Jun 12, 2026	17.14	17.18	16.75	17.00	16.93	1.55%	1,524,861
Jun 11, 2026	16.99	17.02	16.52	16.74	16.67	-1.65%	1,460,694
Jun 10, 2026	17.42	17.48	16.77	17.02	16.95	-2.74%	1,866,816
Jun 9, 2026	17.61	17.77	17.31	17.50	17.43	-0.28%	1,801,956
Jun 8, 2026	17.62	18.10	17.30	17.55	17.48	-1.96%	2,461,965
Jun 5, 2026	17.60	18.34	17.30	17.90	17.83	0.62%	2,947,704
Jun 4, 2026	17.71	17.96	17.40	17.79	17.72	0.74%	2,186,365
Jun 3, 2026	18.00	18.10	17.42	17.66	17.59	-1.94%	2,288,367
Jun 2, 2026	18.17	18.33	17.60	18.01	17.94	-0.50%	2,001,896
Jun 1, 2026	17.77	18.26	17.65	18.10	18.03	1.97%	2,254,106
May 29, 2026	18.71	18.88	17.64	17.75	17.68	-5.13%	2,916,045
May 28, 2026	18.95	19.07	18.20	18.71	18.63	-0.58%	3,101,249
May 27, 2026	19.78	19.85	18.68	18.82	18.74	-5.00%	4,143,225
May 26, 2026	20.56	20.77	19.59	19.81	19.73	-3.79%	3,306,570
May 25, 2026	20.78	20.80	20.22	20.59	20.51	-0.44%	3,239,184