Qingdao Weflo Valve Co., Ltd. (SHE:002871)
China · Delayed Price · Currency is CNY 17.25
+0.49 (2.92%)
Sep 10, 2025, 2:45 PM CST
Qingdao Weflo Valve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 16.61 | 17.29 | 16.20 | 16.76 | 16.76 | 0.96% | 13,880,736 |
| Sep 8, 2025 | 17.60 | 17.97 | 16.30 | 16.60 | 16.60 | -4.76% | 20,284,963 |
| Sep 5, 2025 | 17.14 | 17.90 | 16.63 | 17.43 | 17.43 | 0.75% | 21,546,947 |
| Sep 4, 2025 | 18.00 | 18.21 | 17.10 | 17.30 | 17.30 | -5.93% | 31,400,223 |
| Sep 3, 2025 | 17.13 | 18.39 | 17.13 | 18.39 | 18.39 | 9.99% | 19,754,384 |
| Sep 2, 2025 | 17.84 | 18.15 | 16.56 | 16.72 | 16.72 | -6.59% | 29,281,705 |
| Sep 1, 2025 | 19.68 | 19.70 | 17.88 | 17.90 | 17.90 | -9.91% | 34,320,272 |
| Aug 29, 2025 | 19.91 | 20.80 | 19.00 | 19.87 | 19.87 | 1.02% | 33,163,888 |
| Aug 28, 2025 | 18.43 | 20.06 | 17.75 | 19.67 | 19.67 | 7.84% | 39,405,642 |
| Aug 27, 2025 | 19.00 | 19.78 | 18.05 | 18.24 | 18.24 | -3.49% | 30,321,256 |
| Aug 26, 2025 | 18.36 | 19.54 | 17.70 | 18.90 | 18.90 | 2.77% | 32,631,748 |
| Aug 25, 2025 | 19.50 | 19.58 | 17.50 | 18.39 | 18.39 | -0.22% | 42,822,497 |
| Aug 22, 2025 | 17.00 | 18.43 | 17.00 | 18.43 | 18.43 | 10.03% | 31,194,833 |
| Aug 21, 2025 | 17.20 | 17.36 | 15.30 | 16.75 | 16.75 | -1.47% | 37,694,708 |
| Aug 20, 2025 | 16.40 | 18.02 | 15.29 | 17.00 | 17.00 | 0.12% | 45,195,046 |
| Aug 19, 2025 | 16.31 | 16.98 | 16.31 | 16.98 | 16.98 | 9.97% | 9,324,323 |
| Aug 18, 2025 | 13.40 | 15.44 | 13.40 | 15.44 | 15.44 | 9.97% | 38,614,284 |
| Aug 15, 2025 | 12.36 | 14.10 | 11.61 | 14.04 | 14.04 | 9.09% | 52,845,106 |
| Aug 14, 2025 | 11.89 | 12.87 | 11.89 | 12.87 | 12.87 | 10.00% | 8,884,456 |
| Aug 13, 2025 | 11.19 | 11.84 | 11.15 | 11.70 | 11.70 | 4.56% | 15,692,278 |
| Aug 12, 2025 | 11.21 | 11.39 | 11.14 | 11.19 | 11.19 | -0.18% | 5,569,467 |
| Aug 11, 2025 | 11.12 | 11.26 | 11.02 | 11.21 | 11.21 | 0.81% | 6,065,846 |
| Aug 8, 2025 | 10.90 | 11.18 | 10.86 | 11.12 | 11.12 | 1.18% | 6,994,144 |
| Aug 7, 2025 | 11.05 | 11.05 | 10.90 | 10.99 | 10.99 | 0.09% | 5,054,480 |
| Aug 6, 2025 | 10.91 | 10.99 | 10.86 | 10.98 | 10.98 | 0.64% | 5,252,822 |
| Aug 5, 2025 | 10.76 | 10.93 | 10.70 | 10.91 | 10.91 | 1.39% | 7,187,752 |
| Aug 4, 2025 | 10.55 | 10.76 | 10.43 | 10.76 | 10.76 | 1.99% | 6,501,183 |
| Aug 1, 2025 | 10.46 | 10.62 | 10.41 | 10.55 | 10.55 | 1.25% | 4,312,087 |
| Jul 31, 2025 | 10.59 | 10.64 | 10.39 | 10.42 | 10.42 | -1.51% | 4,132,386 |
| Jul 30, 2025 | 10.63 | 10.66 | 10.52 | 10.58 | 10.58 | -0.75% | 3,893,950 |
| Jul 29, 2025 | 10.75 | 10.83 | 10.56 | 10.66 | 10.66 | -1.02% | 5,742,626 |
| Jul 28, 2025 | 10.73 | 10.81 | 10.71 | 10.77 | 10.77 | 0.28% | 5,820,578 |
| Jul 25, 2025 | 10.78 | 10.81 | 10.65 | 10.74 | 10.74 | -0.56% | 5,216,462 |
| Jul 24, 2025 | 10.75 | 10.86 | 10.74 | 10.80 | 10.80 | 0.19% | 6,422,336 |
| Jul 23, 2025 | 10.99 | 11.10 | 10.75 | 10.78 | 10.78 | -2.00% | 7,468,218 |
| Jul 22, 2025 | 10.98 | 11.10 | 10.84 | 11.00 | 11.00 | -0.09% | 9,698,009 |
| Jul 21, 2025 | 10.64 | 11.05 | 10.60 | 11.01 | 11.01 | 4.36% | 16,307,720 |
| Jul 18, 2025 | 10.64 | 10.64 | 10.47 | 10.55 | 10.55 | -0.47% | 4,172,436 |
| Jul 17, 2025 | 10.57 | 10.66 | 10.55 | 10.60 | 10.60 | -0.19% | 5,446,902 |
| Jul 16, 2025 | 10.40 | 10.63 | 10.38 | 10.62 | 10.62 | 1.82% | 6,217,063 |
| Jul 15, 2025 | 10.61 | 10.66 | 10.36 | 10.43 | 10.43 | -1.88% | 7,345,761 |
| Jul 14, 2025 | 10.61 | 10.64 | 10.52 | 10.63 | 10.63 | -0.28% | 7,518,192 |
| Jul 11, 2025 | 10.55 | 10.73 | 10.43 | 10.66 | 10.66 | -0.28% | 9,683,596 |
| Jul 10, 2025 | 10.78 | 10.86 | 10.63 | 10.69 | 10.69 | -1.47% | 9,243,849 |
| Jul 9, 2025 | 11.01 | 11.11 | 10.81 | 10.85 | 10.85 | -3.73% | 16,108,366 |
| Jul 8, 2025 | 11.60 | 11.70 | 11.20 | 11.27 | 11.27 | -2.09% | 16,862,717 |
| Jul 7, 2025 | 11.20 | 11.60 | 10.86 | 11.51 | 11.51 | 1.86% | 12,647,185 |
| Jul 4, 2025 | 12.13 | 12.16 | 11.16 | 11.30 | 11.30 | -8.87% | 21,468,096 |
| Jul 3, 2025 | 11.81 | 13.07 | 11.53 | 12.40 | 12.40 | 4.38% | 24,954,993 |
| Jul 2, 2025 | 11.22 | 12.24 | 11.14 | 11.88 | 11.88 | 6.17% | 11,404,561 |