Qingdao Weflo Valve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	16.24	16.96	15.99	16.81	16.81	2.50%	3,055,950
Aug 24, 2026	16.65	16.75	16.07	16.40	16.40	-1.50%	1,895,100
Aug 21, 2026	16.55	16.78	16.04	16.65	16.65	0.79%	2,090,806
Aug 20, 2026	16.65	16.88	16.38	16.52	16.52	0.12%	2,471,044
Aug 19, 2026	17.35	17.49	16.43	16.50	16.50	-6.41%	3,086,100
Aug 18, 2026	17.65	18.12	17.51	17.63	17.63	-0.51%	3,359,140
Aug 17, 2026	17.12	17.92	16.91	17.72	17.72	3.44%	4,175,093
Aug 14, 2026	17.43	17.63	16.83	17.13	17.13	-1.21%	3,780,620
Aug 13, 2026	18.34	18.34	17.30	17.34	17.34	-0.12%	5,734,200
Aug 12, 2026	17.11	17.56	16.69	17.36	17.36	5.53%	5,661,600
Aug 11, 2026	16.48	16.63	16.14	16.45	16.45	-0.60%	2,227,888
Aug 10, 2026	16.57	16.73	16.12	16.55	16.55	-0.36%	2,673,195
Aug 7, 2026	16.55	16.78	16.14	16.61	16.61	0.48%	3,324,300
Aug 6, 2026	16.52	16.86	16.25	16.53	16.53	-0.66%	3,328,076
Aug 5, 2026	15.90	16.85	15.80	16.64	16.64	3.87%	4,856,549
Aug 4, 2026	15.20	16.29	15.20	16.02	16.02	5.74%	5,175,511
Aug 3, 2026	15.44	15.67	15.00	15.15	15.15	-1.88%	3,101,188
Jul 31, 2026	15.20	15.90	15.02	15.44	15.44	6.63%	4,296,325
Jul 30, 2026	15.47	15.63	14.40	14.48	14.48	-7.36%	3,554,797
Jul 29, 2026	15.77	15.82	15.13	15.63	15.63	-0.82%	2,994,286
Jul 28, 2026	16.09	16.38	15.63	15.76	15.76	-2.54%	2,561,400
Jul 27, 2026	15.19	16.58	15.03	16.17	16.17	6.52%	4,290,117
Jul 24, 2026	15.10	15.28	14.75	15.18	15.18	-0.39%	2,048,800
Jul 23, 2026	15.03	15.39	14.96	15.24	15.24	1.46%	2,672,000
Jul 22, 2026	15.60	16.25	15.00	15.02	15.02	-4.94%	4,316,400
Jul 21, 2026	15.50	15.83	13.91	15.80	15.80	2.46%	6,049,932
Jul 20, 2026	16.29	16.92	14.96	15.42	15.42	-4.87%	5,967,876
Jul 17, 2026	17.68	17.70	16.00	16.21	16.21	-8.11%	4,832,723
Jul 16, 2026	18.43	18.51	17.61	17.64	17.64	-4.96%	3,593,211
Jul 15, 2026	19.18	19.25	18.44	18.56	18.56	-2.21%	3,089,112
Jul 14, 2026	18.81	19.14	18.36	18.98	18.98	0.74%	3,659,619
Jul 13, 2026	19.50	19.76	18.81	18.84	18.84	-5.14%	6,030,225
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