Wuhu Sanlian Forging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	20.71	20.85	20.28	20.68	20.60	-	3,326,476
May 21, 2026	20.91	21.36	20.66	20.68	20.60	-1.10%	5,205,742
May 20, 2026	20.96	21.01	20.28	20.91	20.82	-1.23%	3,779,320
May 19, 2026	21.33	21.80	20.88	21.17	21.08	-0.84%	3,397,632
May 18, 2026	21.15	21.44	20.95	21.35	21.26	0.47%	3,412,980
May 15, 2026	20.76	21.65	20.76	21.25	21.16	2.02%	4,432,936
May 14, 2026	21.73	21.82	20.83	20.83	20.74	-3.96%	4,832,546
May 13, 2026	21.00	22.15	20.80	21.69	21.60	3.83%	8,222,693
May 12, 2026	21.34	21.34	20.78	20.89	20.80	-2.11%	3,023,619
May 11, 2026	21.69	21.79	21.13	21.34	21.25	-1.79%	3,625,271
May 8, 2026	21.30	21.83	21.13	21.73	21.64	2.02%	3,947,161
May 7, 2026	20.80	21.42	20.79	21.30	21.21	2.40%	3,739,427
May 6, 2026	20.88	21.17	20.60	20.80	20.72	-0.38%	3,557,449
Apr 30, 2026	20.39	21.18	20.37	20.88	20.79	2.40%	3,959,576