Qingdao Weflo Valve Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	15.44	15.48	15.04	15.34	15.34	-1.16%	1,285,400
Oct 23, 2026	15.14	15.59	14.45	15.52	15.52	2.11%	2,568,557
Oct 22, 2026	15.72	15.90	15.20	15.20	15.20	-3.18%	1,188,119
Oct 21, 2026	15.91	16.08	15.70	15.70	15.70	-1.07%	1,620,162
Oct 20, 2026	15.36	16.34	15.24	15.87	15.87	3.73%	3,406,862
Oct 19, 2026	15.20	15.55	14.90	15.30	15.30	-0.58%	2,043,399
Oct 16, 2026	15.44	15.88	15.21	15.39	15.39	1.92%	2,112,200
Oct 15, 2026	15.52	15.52	15.01	15.15	15.10	-4.11%	2,457,600
Oct 14, 2026	16.28	16.44	15.75	15.80	15.75	-3.07%	2,267,824
Oct 13, 2026	16.26	16.64	15.68	16.30	16.25	-0.49%	2,237,385
Oct 12, 2026	16.65	16.69	16.21	16.38	16.33	-2.03%	1,938,537
Oct 9, 2026	16.67	16.83	15.84	16.72	16.66	0.06%	2,839,300
Oct 8, 2026	17.03	17.39	16.54	16.71	16.65	-1.59%	2,015,188
Sep 30, 2026	17.53	17.61	16.90	16.98	16.92	-2.64%	2,222,900
Sep 29, 2026	17.60	17.68	17.38	17.44	17.38	-0.91%	1,921,100
Sep 28, 2026	18.20	18.20	17.21	17.60	17.54	-3.30%	3,087,527
Sep 24, 2026	18.80	18.89	18.16	18.20	18.14	-3.40%	2,946,615
Sep 23, 2026	18.67	19.03	18.45	18.84	18.78	1.24%	4,322,239
Sep 22, 2026	18.06	19.48	18.06	18.61	18.55	3.68%	5,671,339
Sep 21, 2026	17.61	18.14	17.55	17.95	17.89	1.93%	3,358,921
Sep 18, 2026	17.52	17.75	17.37	17.61	17.55	1.21%	2,165,074
Sep 17, 2026	17.41	17.85	17.21	17.40	17.34	-0.97%	2,324,321
Sep 16, 2026	17.38	17.76	17.10	17.57	17.51	1.33%	2,260,500
Sep 15, 2026	17.31	17.64	17.14	17.34	17.28	-0.29%	2,080,800
Sep 14, 2026	17.64	17.70	17.28	17.39	17.33	-1.42%	2,854,800
Sep 11, 2026	18.03	18.06	16.95	17.64	17.58	-3.45%	5,019,337
Sep 10, 2026	19.10	19.20	18.08	18.27	18.21	-4.84%	6,212,554
Sep 9, 2026	19.55	19.55	19.01	19.20	19.14	-1.03%	4,052,578
Sep 8, 2026	19.59	19.75	19.18	19.40	19.34	-0.97%	4,056,900
Sep 7, 2026	19.70	19.83	18.86	19.59	19.53	-0.41%	6,041,894
Sep 4, 2026	20.27	20.44	19.50	19.67	19.61	-3.01%	5,447,045
Sep 3, 2026	20.21	20.58	19.60	20.28	20.21	2.32%	6,728,645
Sep 2, 2026	18.65	20.06	18.36	19.82	19.75	4.92%	8,647,160
Sep 1, 2026	18.54	19.21	18.33	18.89	18.83	1.78%	7,537,884
Aug 31, 2026	16.80	18.71	16.74	18.56	18.50	9.11%	8,494,779
Aug 28, 2026	17.29	17.65	17.00	17.01	16.95	-1.73%	3,026,405
Aug 27, 2026	16.49	17.68	16.43	17.31	17.25	5.10%	4,729,100
Aug 26, 2026	16.95	16.95	16.27	16.47	16.42	-2.02%	2,754,200
Aug 25, 2026	16.24	16.96	15.99	16.81	16.75	2.50%	3,055,950
Aug 24, 2026	16.65	16.75	16.07	16.40	16.35	-1.50%	1,895,100
Aug 21, 2026	16.55	16.78	16.04	16.65	16.60	0.79%	2,090,706
Aug 20, 2026	16.65	16.88	16.38	16.52	16.47	0.12%	2,471,044
Aug 19, 2026	17.35	17.49	16.43	16.50	16.45	-6.41%	3,086,100
Aug 18, 2026	17.65	18.12	17.51	17.63	17.57	-0.51%	3,359,140
Aug 17, 2026	17.12	17.92	16.91	17.72	17.66	3.44%	4,175,093
Aug 14, 2026	17.43	17.63	16.83	17.13	17.07	-1.21%	3,780,620
Aug 13, 2026	18.34	18.34	17.30	17.34	17.28	-0.12%	5,734,200
Aug 12, 2026	17.11	17.56	16.69	17.36	17.30	5.53%	5,661,600
Aug 11, 2026	16.48	16.63	16.14	16.45	16.40	-0.60%	2,227,888
Aug 10, 2026	16.57	16.73	16.12	16.55	16.50	-0.36%	2,673,195