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

18.59

-1.29(-6.49%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	20	18.59	18.59	20.2	18.5	34.82M
April 02, 2026	18.85	19.88	19.88	20.77	18.78	49.4M
April 01, 2026	19.76	18.88	18.88	19.9	18.61	20.58M
March 31, 2026	19.4	19.45	19.45	20.32	19.31	24.78M
March 30, 2026	18.41	19.4	19.4	19.45	18.41	19.8M
March 27, 2026	18.44	18.76	18.76	18.85	18.25	12.29M
March 26, 2026	19.41	18.77	18.77	19.44	18.55	17.01M
March 25, 2026	18.8	18.95	18.95	19.27	18.72	15.04M
March 24, 2026	18.77	18.85	18.85	18.95	18.1	17.1M
March 23, 2026	18.77	18.3	18.3	19.35	18.2	19.36M
March 20, 2026	20.15	19.1	19.1	20.18	19.06	15.24M
March 19, 2026	20.18	19.92	19.92	20.31	19.77	15.54M
March 18, 2026	19.81	20.58	20.58	20.59	19.81	19.31M
March 17, 2026	20.84	19.8	19.8	20.89	19.77	20.19M
March 16, 2026	20.77	20.46	20.46	20.87	20.05	19.51M
March 13, 2026	22	20.88	20.88	22	20.84	22.16M
March 12, 2026	22.7	22.06	22.06	22.7	21.84	20.35M
March 11, 2026	23.1	22.83	22.83	23.25	22.7	23.75M
March 10, 2026	22.33	23.02	23.02	23.33	22.33	16.6M
March 09, 2026	21.94	22.97	22.97	22.99	21.86	34.86M
March 06, 2026	22.33	22.41	22.41	22.96	22.06	29.29M
March 05, 2026	21.83	22.38	22.38	22.8	21.67	31.65M
March 04, 2026	23.27	21.28	21.28	23.27	20.09	25.73M
March 03, 2026	22.74	20.49	20.49	22.83	20.48	34.39M
March 02, 2026	22.7	22.75	22.75	23.41	22.55	27.07M
February 27, 2026	23.27	23.3	23.3	23.71	23	28.89M
February 26, 2026	22.6	23.5	23.5	23.88	22.31	42.88M
February 25, 2026	22.3	22.64	22.64	22.9	21.8	25.83M
February 24, 2026	22.08	22.3	22.3	22.7	22	24.95M
February 13, 2026	21.84	21.68	0	22.36	21.65	18.92M
February 12, 2026	22.3	21.89	0	22.67	21.86	26.72M
February 11, 2026	23.08	22.43	0	23.39	22.42	33.02M
February 10, 2026	24.72	23.3	0	24.72	23.03	48.89M
February 09, 2026	23.73	24.96	0	24.96	23.3	60.54M
February 06, 2026	22.8	23.53	0	24.08	22.7	54.3M
February 05, 2026	22.49	23.03	0	23.38	22.41	39.25M
February 04, 2026	22.68	22.84	0	23.36	22.51	37.16M
February 03, 2026	22.04	22.81	0	23.09	21.8	47.72M
February 02, 2026	21.48	22.03	0	22.71	21.48	37.58M
January 30, 2026	21.7	21.55	0	21.97	21.11	25.46M
January 29, 2026	22.24	21.82	0	22.5	21.8	29.06M
January 28, 2026	22.87	22.33	0	23.13	22.17	33.86M
January 27, 2026	23.16	22.94	0	23.66	22.58	36.61M
January 26, 2026	25.3	23.27	0	25.39	23.24	53.69M
January 23, 2026	23.74	24.92	0	25.19	23.59	64.99M
January 22, 2026	22.9	23.41	0	23.58	22.3	50.96M
January 21, 2026	22.86	22.65	0	23.84	22.62	65.92M
January 20, 2026	24.16	24.11	0	25.2	24.11	43.7M
January 19, 2026	24.82	26.79	0	26.86	24.8	78.02M
January 16, 2026	24.35	25.44	0	26.13	24.2	87.23M
January 15, 2026	25.65	23.75	0	25.71	23.75	61.85M
January 14, 2026	27	26.39	0	29.27	25.71	91.94M
January 13, 2026	29.93	27.95	0	29.94	27.95	62.3M
January 12, 2026	29.25	31.05	0	31.9	29.23	118.49M
January 09, 2026	31.25	29	0	31.25	28.8	148.04M
January 08, 2026	25.41	28.41	0	28.41	25.38	42.57M
January 07, 2026	23.19	25.83	0	26.63	22.95	130.87M
January 06, 2026	22.77	24.21	0	25.69	22.01	124.76M
January 05, 2026	24.63	23.45	0	25.18	23	100.93M
December 31, 2025	24.45	24.04	0	24.87	22.44	141.85M