Qingdao Weflo Valve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	17.81	18.18	17.67	17.98	17.68	0.62%	2,398,821
Apr 24, 2026	18.04	18.17	17.74	17.87	17.57	-1.16%	2,856,325
Apr 23, 2026	18.46	18.70	17.97	18.08	17.78	-2.53%	2,554,700
Apr 22, 2026	18.32	18.69	18.08	18.55	18.24	1.26%	2,853,069
Apr 21, 2026	18.26	18.42	17.80	18.32	18.02	-0.49%	3,157,565
Apr 20, 2026	18.24	18.84	18.08	18.41	18.11	0.99%	4,174,925
Apr 17, 2026	18.01	18.50	17.71	18.23	17.93	0.94%	4,482,064
Apr 16, 2026	18.36	18.55	17.91	18.06	17.76	-1.53%	5,505,986
Apr 15, 2026	18.41	19.68	18.30	18.34	18.04	1.78%	7,739,013
Apr 14, 2026	16.96	18.36	16.85	18.02	17.72	6.69%	5,312,085
Apr 13, 2026	16.98	17.07	16.71	16.89	16.61	-1.00%	2,248,885
Apr 10, 2026	16.80	17.25	16.80	17.06	16.78	1.43%	2,310,337
Apr 9, 2026	16.95	16.95	16.62	16.82	16.54	-0.88%	2,833,507
Apr 8, 2026	16.36	17.06	16.15	16.97	16.69	6.13%	4,179,514
Apr 7, 2026	16.08	16.16	15.90	15.99	15.73	-	2,569,908