Qingdao Weflo Valve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	18.95	20.85	18.90	20.85	20.85	10.03%	7,359,008
May 27, 2026	20.20	20.39	18.80	18.95	18.95	-6.19%	6,938,600
May 26, 2026	21.32	21.32	20.01	20.20	20.20	-4.04%	5,201,047
May 25, 2026	20.95	23.05	20.84	21.05	21.05	0.48%	4,896,854
May 22, 2026	21.00	21.30	20.65	20.95	20.95	0.38%	4,576,111
May 21, 2026	21.50	22.27	20.65	20.87	20.87	-4.13%	8,043,526
May 20, 2026	20.65	21.88	20.54	21.77	21.77	4.66%	8,819,877
May 19, 2026	21.27	21.70	20.46	20.80	20.80	-0.95%	5,974,545
May 18, 2026	20.78	21.25	20.64	21.00	21.00	0.24%	5,568,964
May 15, 2026	20.41	21.30	20.06	20.95	20.95	2.60%	6,804,131
May 14, 2026	21.02	21.02	20.10	20.42	20.42	-1.59%	4,376,885
May 13, 2026	20.43	21.04	20.26	20.75	20.75	1.57%	4,765,884
May 12, 2026	20.42	20.87	20.28	20.43	20.43	-0.92%	4,346,042
May 11, 2026	20.90	21.00	20.50	20.62	20.62	-0.43%	5,132,185
May 8, 2026	20.78	21.14	20.51	20.71	20.71	-0.24%	5,645,468
May 7, 2026	20.71	21.08	19.52	20.76	20.76	2.37%	10,666,904
May 6, 2026	18.60	20.28	18.31	20.28	20.28	9.98%	9,643,177
Apr 30, 2026	17.88	18.83	17.71	18.44	18.44	3.13%	5,112,794
Apr 29, 2026	17.90	18.16	17.24	17.88	17.88	-1.97%	5,957,347
Apr 28, 2026	17.98	18.27	17.73	18.24	18.24	1.45%	2,684,854
Apr 27, 2026	17.81	18.18	17.67	17.98	17.98	0.62%	2,398,821
Apr 24, 2026	18.04	18.17	17.74	17.87	17.87	-1.16%	2,856,325
Apr 23, 2026	18.46	18.70	17.97	18.08	18.08	-2.53%	2,554,700
Apr 22, 2026	18.32	18.69	18.08	18.55	18.55	1.26%	2,853,069
Apr 21, 2026	18.26	18.42	17.80	18.32	18.32	-0.49%	3,157,565
Apr 20, 2026	18.24	18.84	18.08	18.41	18.41	0.99%	4,174,925
Apr 17, 2026	18.01	18.50	17.71	18.23	18.23	0.94%	4,482,064
Apr 16, 2026	18.36	18.55	17.91	18.06	18.06	-1.53%	5,505,986
Apr 15, 2026	18.41	19.68	18.30	18.34	18.34	1.78%	7,739,013
Apr 14, 2026	16.96	18.36	16.85	18.02	18.02	6.69%	5,312,085
Apr 13, 2026	16.98	17.07	16.71	16.89	16.89	-1.00%	2,248,885
Apr 10, 2026	16.80	17.25	16.80	17.06	17.06	1.43%	2,310,337
Apr 9, 2026	16.95	16.95	16.62	16.82	16.82	-0.88%	2,833,507
Apr 8, 2026	16.36	17.06	16.15	16.97	16.97	6.13%	4,179,514
Apr 7, 2026	16.08	16.16	15.90	15.99	15.99	-	2,569,908
Apr 3, 2026	16.32	16.32	15.85	15.99	15.99	-1.24%	1,944,240
Apr 2, 2026	16.47	16.60	16.01	16.19	16.19	-2.65%	2,626,850
Apr 1, 2026	16.33	16.75	16.33	16.63	16.63	2.78%	4,154,210
Mar 31, 2026	16.85	16.99	16.06	16.18	16.18	-3.98%	4,336,144
Mar 30, 2026	16.67	16.99	16.49	16.85	16.85	0.84%	2,281,494
Mar 27, 2026	16.67	16.89	16.45	16.71	16.71	0.24%	3,058,526
Mar 26, 2026	16.86	17.01	16.52	16.67	16.67	-1.13%	1,885,868
Mar 25, 2026	16.92	17.16	16.79	16.86	16.86	0.42%	2,513,031
Mar 24, 2026	17.10	17.10	16.11	16.79	16.79	3.96%	4,746,867
Mar 23, 2026	17.27	17.31	15.95	16.15	16.15	-7.98%	4,962,005
Mar 20, 2026	18.10	18.52	17.48	17.55	17.55	-2.82%	2,568,291
Mar 19, 2026	18.48	18.70	17.96	18.06	18.06	-3.63%	1,756,231
Mar 18, 2026	18.45	18.74	18.34	18.74	18.74	1.96%	2,113,900
Mar 17, 2026	19.08	19.10	18.33	18.38	18.38	-2.80%	1,820,564
Mar 16, 2026	19.25	19.25	18.30	18.91	18.91	-0.58%	3,053,755