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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.08	12.47	12.47	13.11	12.47	48.04M
September 25, 2025	14.67	13.65	13.65	14.67	13.41	85.23M
September 24, 2025	14.65	14.65	14.65	14.65	14.65	17.86M
September 23, 2025	13.35	13.32	13.32	13.35	12.9	19.76M
September 22, 2025	13.19	13.41	13.41	13.41	13.01	26.38M
September 19, 2025	12.6	13.02	13.02	13.05	12.6	18.21M
September 18, 2025	12.78	12.73	12.73	13.17	12.59	18.2M
September 17, 2025	12.66	12.78	12.78	12.82	12.55	11.85M
September 16, 2025	12.43	12.68	12.68	12.72	12.38	11.66M
September 15, 2025	12.68	12.5	12.5	12.68	12.45	11.44M
September 12, 2025	12.6	12.68	12.68	12.87	12.46	19.87M
September 11, 2025	12	12.64	12.64	12.75	11.9	28.59M
September 10, 2025	12.07	11.92	11.92	12.12	11.92	5.85M
September 09, 2025	12.1	12.05	12.05	12.22	11.9	8.73M
September 08, 2025	11.87	12.08	12.08	12.19	11.87	8.7M
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

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