Qingdao Weflo Valve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	20.00	20.78	19.79	20.09	20.09	0.55%	3,554,182
Jan 21, 2026	19.52	20.04	19.33	19.98	19.98	1.68%	2,900,953
Jan 20, 2026	19.64	20.21	19.50	19.65	19.65	0.92%	5,022,193
Jan 19, 2026	19.25	19.65	19.16	19.47	19.47	0.99%	3,481,702
Jan 16, 2026	19.27	19.52	19.01	19.28	19.28	-0.05%	2,787,647
Jan 15, 2026	18.77	19.34	18.68	19.29	19.29	2.77%	4,356,891
Jan 14, 2026	19.39	19.42	18.49	18.77	18.77	-3.20%	5,767,802
Jan 13, 2026	19.19	20.06	18.80	19.39	19.39	1.09%	6,124,886
Jan 12, 2026	19.22	19.50	18.51	19.18	19.18	0.74%	5,050,037
Jan 9, 2026	18.18	19.15	18.18	19.04	19.04	4.44%	6,050,755
Jan 8, 2026	17.74	18.43	17.62	18.23	18.23	2.59%	4,730,109
Jan 7, 2026	17.87	18.38	17.71	17.77	17.77	-0.89%	5,295,019
Jan 6, 2026	18.42	18.90	17.71	17.93	17.93	-2.77%	8,492,207
Jan 5, 2026	18.32	19.00	18.20	18.44	18.44	2.44%	9,492,380
Dec 31, 2025	17.00	18.45	16.81	18.00	18.00	5.82%	10,409,480
Dec 30, 2025	16.78	17.33	16.56	17.01	17.01	0.35%	5,720,256
Dec 29, 2025	16.48	17.26	16.45	16.95	16.95	2.67%	8,201,711
Dec 26, 2025	16.71	16.98	16.46	16.51	16.51	-1.67%	6,466,561
Dec 25, 2025	17.01	17.20	16.66	16.79	16.79	-1.70%	7,755,503
Dec 24, 2025	16.29	17.16	16.10	17.08	17.08	3.83%	13,477,834
Dec 23, 2025	15.83	16.49	15.45	16.45	16.45	3.52%	9,287,729
Dec 22, 2025	16.15	16.21	15.80	15.89	15.89	-1.18%	4,943,937
Dec 19, 2025	16.00	16.53	16.00	16.08	16.08	-	8,614,076
Dec 18, 2025	15.63	16.80	15.40	16.08	16.08	2.16%	14,391,760
Dec 17, 2025	15.30	16.16	15.05	15.74	15.74	3.89%	5,637,630
Dec 16, 2025	15.51	15.56	15.06	15.15	15.15	-2.63%	2,215,400
Dec 15, 2025	15.63	15.80	15.44	15.56	15.56	-0.95%	2,580,623
Dec 12, 2025	15.58	16.08	15.38	15.71	15.71	0.83%	4,327,127
Dec 11, 2025	15.67	15.74	15.32	15.58	15.58	-0.19%	2,978,335
Dec 10, 2025	15.60	15.78	15.36	15.61	15.61	0.13%	2,441,366
Dec 9, 2025	15.49	15.73	15.36	15.59	15.59	0.58%	2,416,494
Dec 8, 2025	15.50	15.68	15.15	15.50	15.50	0.85%	3,525,621
Dec 5, 2025	14.85	15.61	14.70	15.37	15.37	3.22%	4,083,336
Dec 4, 2025	14.97	14.97	14.68	14.89	14.89	-0.73%	2,881,197
Dec 3, 2025	15.04	15.15	14.85	15.00	15.00	-0.33%	2,917,860
Dec 2, 2025	15.01	15.08	14.82	15.05	15.05	-0.20%	1,714,936
Dec 1, 2025	15.23	15.42	14.96	15.08	15.08	-1.05%	3,165,000
Nov 28, 2025	14.64	15.28	14.54	15.24	15.24	4.03%	3,708,932
Nov 27, 2025	14.63	14.93	14.46	14.65	14.65	0.76%	3,165,063
Nov 26, 2025	14.73	14.92	14.44	14.54	14.54	-1.22%	2,077,386
Nov 25, 2025	14.50	14.96	14.39	14.72	14.72	2.36%	3,364,637
Nov 24, 2025	14.29	14.50	14.15	14.38	14.38	1.99%	3,161,201
Nov 21, 2025	14.66	15.09	14.05	14.10	14.10	-5.50%	4,321,932
Nov 20, 2025	15.12	15.21	14.78	14.92	14.92	-1.39%	2,831,772
Nov 19, 2025	15.37	15.46	15.06	15.13	15.13	-1.63%	3,523,600
Nov 18, 2025	15.36	15.53	15.16	15.38	15.38	0.33%	2,800,240
Nov 17, 2025	15.40	15.55	15.15	15.33	15.33	-0.39%	3,177,823
Nov 14, 2025	14.93	15.58	14.93	15.39	15.39	2.53%	5,908,669
Nov 13, 2025	15.28	15.28	14.68	15.01	15.01	-1.38%	4,977,353
Nov 12, 2025	15.33	15.47	14.93	15.22	15.22	-0.65%	4,369,230