Hunan Valin Wire & Cable Co.,Ltd. - 001208.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	11.69	11.93	11.93	11.94	11.68	7.12M
September 04, 2025	11.73	11.7	11.7	11.9	11.51	8.15M
September 03, 2025	11.99	11.74	11.74	12.1	11.72	7.97M
September 02, 2025	12.06	11.94	11.94	12.09	11.69	10.87M
September 01, 2025	12.1	12.09	12.09	12.22	12.03	8.69M
August 29, 2025	11.91	12.07	12.07	12.12	11.8	11.97M
August 28, 2025	11.91	11.92	11.92	12.13	11.55	13.82M
August 27, 2025	12.31	11.97	11.97	12.38	11.95	13.21M
August 26, 2025	12.33	12.35	12.35	12.46	12.26	10.47M
August 25, 2025	12.5	12.39	12.39	12.57	12.26	17.17M
August 22, 2025	12.67	12.46	12.46	12.7	12.38	16.59M
August 21, 2025	12.77	12.72	12.72	12.99	12.52	20.58M
August 20, 2025	12.55	12.72	12.72	12.75	12.43	13.3M
August 19, 2025	12.57	12.61	12.61	12.67	12.36	14.3M
August 18, 2025	12.59	12.58	12.58	12.7	12.11	22.4M
August 15, 2025	12.72	12.75	12.75	12.84	12.66	10.87M
August 14, 2025	13.01	12.71	12.71	13.04	12.69	11.74M
August 13, 2025	12.93	13	13	13.13	12.85	13.91M
August 12, 2025	13.12	12.84	12.84	13.17	12.79	19.63M
August 11, 2025	13.13	13.12	13.12	13.19	13	15.84M
August 08, 2025	13.06	13.12	13.12	13.19	12.86	25.08M
August 07, 2025	12.86	13.07	13.07	13.21	12.8	29.94M
August 06, 2025	12.4	12.7	12.7	12.75	12.35	27.53M
August 05, 2025	12.05	12.48	12.48	12.49	12.03	31.04M
August 04, 2025	11.7	12.02	12.02	12.05	11.7	15.68M
August 01, 2025	11.76	11.79	11.79	11.85	11.69	11.48M
July 31, 2025	11.81	11.78	11.78	12	11.72	11.09M
July 30, 2025	12.05	11.89	11.89	12.18	11.82	15.02M
July 29, 2025	12.14	12.05	12.05	12.21	11.97	18.39M
July 28, 2025	12.09	12.22	12.22	12.29	12.09	20.9M
July 25, 2025	12.37	12.15	12.15	12.46	12.11	39.21M
July 24, 2025	12.44	12.51	12.51	12.76	12.22	57.94M
July 23, 2025	13.47	12.2	12.2	14.06	12.11	97.75M
July 22, 2025	12.22	12.83	12.83	12.83	11.84	60.24M
July 21, 2025	11.33	11.66	11.66	11.97	11.31	27.86M
July 18, 2025	11.35	11.25	11.25	11.37	11.15	7.03M
July 17, 2025	11.17	11.29	11.29	11.32	11.13	7.88M
July 16, 2025	11.15	11.18	11.18	11.24	11.06	7.1M
July 15, 2025	11.24	11.12	11.12	11.28	11.04	6.98M
July 14, 2025	11.14	11.23	11.23	11.27	11.06	7.84M
July 11, 2025	11.16	11.16	11.16	11.23	11.01	10.35M
July 10, 2025	11.23	11.17	11.17	11.32	11.09	8.17M
July 09, 2025	11.2	11.27	11.27	11.33	11.1	15.67M
July 08, 2025	10.99	11.26	11.26	11.28	10.92	21.24M
July 07, 2025	10.55	10.98	10.98	10.98	10.55	19.23M
July 04, 2025	10.68	10.56	10.56	10.73	10.5	11.6M
July 03, 2025	10.71	10.73	10.73	10.88	10.62	16.29M
July 02, 2025	11	10.74	10.74	11.15	10.66	29.91M
July 01, 2025	10.67	10.66	10.66	10.7	10.59	10.74M
June 30, 2025	10.48	10.65	10.65	10.75	10.46	12.53M
June 27, 2025	10.37	10.46	10.46	10.51	10.34	10.17M
June 26, 2025	10.27	10.36	10.36	10.45	10.22	9.22M
June 25, 2025	10.19	10.28	10.28	10.34	10.18	7.93M
June 24, 2025	10	10.23	10.23	10.37	10	9.27M
June 23, 2025	9.96	10.04	10.04	10.05	9.85	7.26M
June 20, 2025	9.98	10.02	10.02	10.07	9.86	6.29M
June 19, 2025	10.28	9.98	9.98	10.28	9.94	9.46M
June 18, 2025	10.21	10.29	10.29	10.3	10.13	6.6M
June 17, 2025	10.33	10.22	10.22	10.37	10.15	8.52M
June 16, 2025	10.36	10.32	10.32	10.43	10.24	9.98M

Hunan Valin Wire & Cable Co.,Ltd. (001208.SZ) SHZ