Wuhu Sanlian Forging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	22.21	22.34	21.68	22.24	22.24	0.95%	4,809,811
Mar 17, 2026	23.23	23.45	22.00	22.03	22.03	-3.04%	7,742,779
Mar 16, 2026	22.79	22.88	22.25	22.72	22.72	0.09%	3,768,186
Mar 13, 2026	22.80	23.43	22.40	22.70	22.70	-0.70%	5,730,416
Mar 12, 2026	23.96	24.00	22.85	22.86	22.86	-5.18%	8,366,216
Mar 11, 2026	24.69	25.30	23.95	24.11	24.11	-2.94%	9,729,034
Mar 10, 2026	24.78	25.38	24.30	24.84	24.84	0.20%	10,112,359
Mar 9, 2026	24.83	25.41	24.00	24.79	24.79	-1.31%	11,932,581
Mar 6, 2026	24.32	25.69	24.06	25.12	25.12	3.29%	13,836,575
Mar 5, 2026	25.86	26.24	24.17	24.32	24.32	-3.87%	20,633,192
Mar 4, 2026	22.51	25.30	22.51	25.30	25.30	10.00%	16,048,742
Mar 3, 2026	24.19	24.30	22.89	23.00	23.00	-5.85%	11,480,227
Mar 2, 2026	22.96	24.95	22.77	24.43	24.43	4.40%	22,647,020
Feb 27, 2026	21.95	23.75	21.77	23.40	23.40	6.36%	13,378,687