Qingdao Weflo Valve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	19.64	20.58	19.32	19.86	19.86	-0.70%	7,432,043
Jul 9, 2026	20.44	20.62	19.17	20.00	20.00	-2.10%	8,569,864
Jul 8, 2026	20.25	21.30	19.45	20.43	20.43	0.20%	8,350,510
Jul 7, 2026	21.15	21.46	20.04	20.39	20.39	-3.59%	7,391,721
Jul 6, 2026	20.69	21.70	20.13	21.15	21.15	1.49%	9,427,286
Jul 3, 2026	21.74	21.95	20.71	20.84	20.84	-3.43%	9,275,212
Jul 2, 2026	22.70	23.00	21.40	21.58	21.58	-7.10%	12,596,265
Jul 1, 2026	22.22	23.76	22.02	23.23	23.23	4.12%	13,448,069
Jun 30, 2026	21.54	22.54	21.46	22.31	22.31	2.53%	11,691,273
Jun 29, 2026	21.94	22.52	21.20	21.76	21.76	-0.82%	13,739,940
Jun 26, 2026	20.55	22.33	19.81	21.94	21.94	5.79%	20,752,730
Jun 25, 2026	20.86	21.15	20.01	20.74	20.74	-0.48%	12,140,240
Jun 24, 2026	21.46	21.69	20.01	20.84	20.84	-2.89%	18,048,360
Jun 23, 2026	19.70	21.46	19.40	21.46	21.46	9.99%	13,735,970
Jun 22, 2026	20.10	20.40	19.01	19.51	19.51	-3.37%	9,307,588
Jun 18, 2026	19.74	21.21	19.60	20.19	20.19	2.02%	7,086,758
Jun 17, 2026	20.31	20.61	19.50	19.79	19.79	-3.27%	9,859,192
Jun 16, 2026	21.04	21.38	20.05	20.46	20.46	-2.66%	9,368,867
Jun 15, 2026	20.01	21.59	20.01	21.02	21.02	5.10%	8,022,900
Jun 12, 2026	21.42	21.55	19.92	20.00	20.00	-4.76%	10,869,960
Jun 11, 2026	21.67	21.81	20.60	21.00	21.00	-2.19%	8,500,539
Jun 10, 2026	21.79	23.20	21.25	21.47	21.47	-0.51%	15,289,999
Jun 9, 2026	19.95	21.58	19.95	21.58	21.58	9.99%	4,309,767
Jun 8, 2026	20.00	20.53	19.57	19.62	19.62	-5.90%	5,838,064
Jun 5, 2026	20.64	21.23	20.01	20.85	20.85	0.05%	5,251,432
Jun 4, 2026	21.73	22.17	20.96	21.19	20.84	-6.11%	7,506,724
Jun 3, 2026	22.70	23.27	22.03	22.57	22.20	-1.05%	10,065,670
Jun 2, 2026	21.96	22.87	21.50	22.81	22.43	3.07%	14,086,870
Jun 1, 2026	20.30	22.13	20.03	22.13	21.76	9.99%	5,391,819
May 29, 2026	21.27	21.59	19.95	20.12	19.79	-3.50%	8,176,190
May 28, 2026	18.95	20.85	18.90	20.85	20.51	10.03%	7,359,008
May 27, 2026	20.20	20.39	18.80	18.95	18.64	-6.19%	6,938,600
May 26, 2026	21.32	21.32	20.01	20.20	19.87	-4.04%	5,201,047
May 25, 2026	20.95	23.05	20.84	21.05	20.70	0.48%	4,896,854
May 22, 2026	21.00	21.30	20.65	20.95	20.60	0.38%	4,576,111
May 21, 2026	21.50	22.27	20.65	20.87	20.53	-4.13%	8,043,526
May 20, 2026	20.65	21.88	20.54	21.77	21.41	4.66%	8,819,877
May 19, 2026	21.27	21.70	20.46	20.80	20.46	-0.95%	5,974,545
May 18, 2026	20.78	21.25	20.64	21.00	20.65	0.24%	5,568,964
May 15, 2026	20.41	21.30	20.06	20.95	20.60	2.60%	6,804,131
May 14, 2026	21.02	21.02	20.10	20.42	20.08	-1.59%	4,376,885
May 13, 2026	20.43	21.04	20.26	20.75	20.41	1.57%	4,765,884
May 12, 2026	20.42	20.87	20.28	20.43	20.09	-0.92%	4,346,042
May 11, 2026	20.90	21.00	20.50	20.62	20.28	-0.43%	5,132,185
May 8, 2026	20.78	21.14	20.51	20.71	20.37	-0.24%	5,645,468
May 7, 2026	20.71	21.08	19.52	20.76	20.42	2.37%	10,666,900
May 6, 2026	18.60	20.28	18.31	20.28	19.95	9.98%	9,643,177
Apr 30, 2026	17.88	18.83	17.71	18.44	18.14	3.13%	5,112,794
Apr 29, 2026	17.90	18.16	17.24	17.88	17.58	-1.97%	5,957,347
Apr 28, 2026	17.98	18.27	17.73	18.24	17.94	1.45%	2,684,854