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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	20.87	23.16	23.16	23.16	20.66	132.78M
December 24, 2025	19.38	21.05	21.05	21.25	19.38	131.01M
December 23, 2025	21.31	19.84	19.84	23.13	19.83	149.51M
December 22, 2025	21.21	21.03	21.03	21.36	19.78	97.13M
December 19, 2025	21.41	21.17	21.17	21.8	20.19	121.68M
December 18, 2025	20.8	21.25	21.25	22.88	20.06	152.72M
December 17, 2025	19.8	20.8	20.8	21.7	19.58	156.19M
December 16, 2025	19.45	19.77	19.77	19.77	19.15	72.14M
December 15, 2025	17.97	17.97	17.97	17.97	17.97	7.91M
December 12, 2025	16.34	16.34	16.34	16.34	16.34	5.28M
December 11, 2025	14.85	14.85	14.85	14.85	14.85	16.12M
December 10, 2025	14.09	13.5	13.5	14.09	13.09	99.16M
December 09, 2025	12.79	12.81	12.81	13.08	12.71	19.96M
December 08, 2025	12.69	12.85	12.85	12.9	12.5	26.82M
December 05, 2025	12.13	12.68	12.68	12.75	12	26.5M
December 04, 2025	11.27	12.12	12.12	12.15	11.27	12.61M
December 03, 2025	11.75	11.82	11.82	11.92	11.71	8.02M
December 02, 2025	11.59	11.72	11.72	11.85	11.49	7.41M
December 01, 2025	11.54	11.69	11.69	12	11.54	8.89M
November 28, 2025	11.27	11.53	11.53	11.54	11.25	6.39M
November 27, 2025	11.12	11.27	11.27	11.35	11.11	6.92M
November 26, 2025	11.47	11.16	11.16	11.51	11.12	11.99M
November 25, 2025	11.58	11.5	11.5	11.76	11.45	7.71M
November 24, 2025	11.3	11.48	11.48	11.55	11.27	5.97M
November 21, 2025	11.72	11.27	11.27	11.78	11.18	10.02M
November 20, 2025	11.9	11.79	11.79	11.97	11.77	4.76M
November 19, 2025	12.02	11.88	11.88	12.08	11.75	7.95M
November 18, 2025	12.27	12.04	12.04	12.27	11.97	9.25M
November 17, 2025	12.27	12.29	12.29	12.34	12.17	6.73M
November 14, 2025	12.37	12.26	12.26	12.46	12.22	8.62M
November 13, 2025	12.51	12.44	12.44	12.56	12.37	7.75M
November 12, 2025	12.64	12.5	12.5	12.69	12.36	10.11M
November 11, 2025	12.89	12.68	12.68	12.9	12.64	11.98M
November 10, 2025	12.74	12.87	12.87	12.91	12.62	14.28M
November 07, 2025	12.61	12.74	12.74	12.84	12.57	12.29M
November 06, 2025	12.7	12.72	12.72	12.87	12.65	17.91M
November 05, 2025	12.2	12.7	12.7	12.75	12.11	21.84M
November 04, 2025	12.3	12.37	12.37	12.58	12.24	13.34M
November 03, 2025	12.18	12.36	12.36	12.44	12.13	13.76M
October 31, 2025	12.08	12.07	12.07	12.15	12.05	11.32M
October 30, 2025	12.5	12.11	12.11	12.5	12.11	17.58M
October 29, 2025	12.1	12.52	12.52	12.99	12.07	27.46M
October 28, 2025	12.08	12.05	12.05	12.19	12.03	8.46M
October 27, 2025	12.13	12.14	12.14	12.2	12.02	8.76M
October 24, 2025	12.27	12.05	12.05	12.46	11.98	13.61M
October 23, 2025	12.1	12.28	12.28	12.31	11.86	10.28M
October 22, 2025	12.37	12.09	12.09	12.45	12.04	14.49M
October 21, 2025	12.41	12.55	12.55	12.59	12.36	9.07M
October 20, 2025	12.42	12.41	12.41	12.6	12.28	9.72M
October 17, 2025	12.85	12.22	12.22	12.86	12.2	18.06M
October 16, 2025	13.12	12.87	12.87	13.18	12.81	14.18M
October 15, 2025	12.66	13.08	13.08	13.09	12.54	17.04M
October 14, 2025	13.03	12.67	12.67	13.08	12.63	17.04M
October 13, 2025	12.5	12.95	12.95	12.98	12.29	18.9M
October 10, 2025	12.78	13.08	13.08	13.3	12.69	31.16M
October 09, 2025	12.35	12.82	12.82	12.87	12.3	28.77M
September 30, 2025	12.47	12.26	12.26	12.51	12.25	19.49M
September 29, 2025	12.74	12.37	12.37	12.89	12.33	25.63M
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

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