Skip to main content
Hunan Valin Wire & Cable Co.,Ltd. (SHE:001208)
China flag China · Delayed Price · Currency is CNY
22.97
+0.56 (2.50%)
At close: Mar 9, 2026

Hunan Valin Wire & Cable Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.3322.9622.0622.4122.410.13%29,291,300
Mar 5, 202621.8322.8021.6722.3822.384.97%31,178,200
Mar 4, 202620.1422.0720.0921.3221.324.05%31,300,500
Mar 3, 202622.7422.8320.4820.4920.49-9.93%34,107,400
Mar 2, 202622.7023.4122.5522.7522.75-2.36%27,074,620
Feb 27, 202623.2723.7123.0023.3023.30-0.85%28,601,490
Feb 26, 202622.6023.8822.3123.5023.503.80%42,875,300
Feb 25, 202622.3022.9021.8022.6422.641.52%25,828,400
Feb 24, 202622.0822.7022.0022.3022.302.86%24,582,450
Feb 13, 202621.8422.3621.6521.6821.68-0.96%18,551,100
Feb 12, 202622.3022.6721.8621.8921.89-2.41%26,345,450
Feb 11, 202623.0823.3922.4222.4322.43-3.73%32,591,360
Feb 10, 202624.7224.7223.0323.3023.30-6.65%48,212,690
Feb 9, 202623.7324.9623.3024.9624.966.08%60,544,457
Feb 6, 202622.8024.0822.7023.5323.532.17%53,492,450
Feb 5, 202622.4923.3822.4123.0323.030.83%38,630,220
Feb 4, 202622.6823.3622.5122.8422.840.13%37,163,654
Feb 3, 202622.0423.0921.8022.8122.813.54%47,143,560
Feb 2, 202621.4822.7121.4822.0322.032.23%37,579,200
Jan 30, 202621.7021.9721.1121.5521.55-1.24%24,942,050
Jan 29, 202622.2422.5021.8021.8221.82-2.28%28,826,595
Jan 28, 202622.8723.1322.1722.3322.33-2.66%33,861,748
Jan 27, 202623.1623.6622.5822.9422.94-1.42%36,610,090
Jan 26, 202625.3025.3923.2423.2723.27-6.62%53,096,350
Jan 23, 202623.7425.1923.5924.9224.926.45%64,387,270
Jan 22, 202622.9023.5822.3023.4123.413.36%50,229,860
Jan 21, 202622.8623.8422.6222.6522.65-6.06%65,918,660
Jan 20, 202624.1625.2024.1124.1124.11-10.00%43,638,000
Jan 19, 202624.8226.8624.8026.7926.795.31%78,019,330
Jan 16, 202624.3526.1324.2025.4425.447.12%87,232,618
Jan 15, 202625.6525.7123.7523.7523.75-10.00%61,854,785
Jan 14, 202627.0029.2725.7126.3926.39-5.58%91,937,819
Jan 13, 202629.9329.9427.9527.9527.95-9.98%62,299,791
Jan 12, 202629.2531.9029.2331.0531.057.07%117,096,500
Jan 9, 202631.2531.2528.8029.0029.002.08%148,041,000
Jan 8, 202625.4128.4125.3828.4128.419.99%42,538,175
Jan 7, 202623.1926.6322.9525.8325.836.69%130,873,096
Jan 6, 202622.7725.6922.0124.2124.213.24%123,358,200
Jan 5, 202624.6325.1823.0023.4523.45-2.45%100,927,300
Dec 31, 202524.4524.8722.4424.0424.04-1.39%139,718,000
Dec 30, 202522.0724.3821.6824.3824.3810.02%107,241,900
Dec 29, 202523.6823.8922.0022.1622.16-7.12%120,343,400
Dec 26, 202524.0025.4822.7123.8623.863.02%163,651,603
Dec 25, 202520.8723.1620.6623.1623.1610.02%132,776,200
Dec 24, 202519.3821.2519.3821.0521.056.10%129,538,500
Dec 23, 202521.3123.1319.8319.8419.84-5.66%149,506,000
Dec 22, 202521.2121.3619.7821.0321.03-0.66%97,134,340
Dec 19, 202521.4121.8020.1921.1721.17-0.38%121,679,400
Dec 18, 202520.8022.8820.0621.2521.252.16%151,005,200
Dec 17, 202519.8021.7019.5820.8020.805.21%154,787,600
Dec 16, 202519.4519.7719.1519.7719.7710.02%71,982,120
Dec 15, 202517.9717.9717.9717.9717.979.98%7,831,200
Dec 12, 202516.3416.3416.3416.3416.3410.03%5,282,900
Dec 11, 202514.8514.8514.8514.8514.8510.00%16,003,100
Dec 10, 202514.0914.0913.0913.5013.505.39%99,158,520
Dec 9, 202512.7913.0812.7112.8112.81-0.31%19,699,900
Dec 8, 202512.6912.9012.5012.8512.851.34%26,824,250
Dec 5, 202512.1312.7512.0012.6812.684.62%26,189,700
Dec 4, 202511.8912.1511.8212.1212.122.54%12,456,100
Dec 3, 202511.7511.9211.7111.8211.820.85%8,019,050
Dec 2, 202511.5911.8511.4911.7211.720.26%7,410,200
Dec 1, 202511.5412.0011.5411.6911.691.39%8,885,301
Nov 28, 202511.2711.5411.2511.5311.532.31%6,386,600
Nov 27, 202511.1211.3511.1111.2711.270.99%6,855,400
Nov 26, 202511.4711.5111.1211.1611.16-2.96%11,991,500
Nov 25, 202511.5811.7611.4511.5011.500.17%7,709,092
Nov 24, 202511.3011.5511.2711.4811.481.86%5,860,592
Nov 21, 202511.7211.7811.1811.2711.27-4.41%10,016,700
Nov 20, 202511.9011.9711.7711.7911.79-0.76%4,755,300
Nov 19, 202512.0212.0811.7511.8811.88-1.33%7,871,600
Nov 18, 202512.2712.2711.9712.0412.04-2.03%9,127,300
Nov 17, 202512.2712.3412.1712.2912.290.24%6,727,800
Nov 14, 202512.3712.4612.2212.2612.26-1.45%8,622,300
Nov 13, 202512.5112.5612.3712.4412.44-0.48%7,750,000
Nov 12, 202512.6412.6912.3612.5012.50-1.42%10,109,700
Nov 11, 202512.8912.9012.6412.6812.68-1.48%11,834,400
Nov 10, 202512.7412.9112.6212.8712.871.02%14,283,100
Nov 7, 202512.6112.8412.5712.7412.740.16%12,073,600
Nov 6, 202512.7012.8712.6512.7212.720.16%17,730,600
Nov 5, 202512.2012.7512.1112.7012.702.67%21,591,000
Nov 4, 202512.3012.5812.2412.3712.370.08%13,340,100
Nov 3, 202512.1812.4412.1312.3612.362.40%13,761,300
Oct 31, 202512.0812.1512.0512.0712.07-0.33%10,956,300
Oct 30, 202512.5012.5012.1112.1112.11-3.27%17,295,200
Oct 29, 202512.1012.9912.0712.5212.523.90%27,246,400
Oct 28, 202512.0812.1912.0312.0512.05-0.74%8,457,400
Oct 27, 202512.1312.2012.0212.1412.140.75%8,759,400
Oct 24, 202512.2712.4611.9812.0512.05-1.87%13,607,900
Oct 23, 202512.1012.3111.8612.2812.281.57%10,278,700
Oct 22, 202512.3712.4512.0412.0912.09-3.67%14,365,100
Oct 21, 202512.4112.5912.3612.5512.551.13%9,072,400
Oct 20, 202512.4212.6012.2812.4112.411.55%9,720,900
Oct 17, 202512.8512.8612.2012.2212.22-5.05%17,587,800
Oct 16, 202513.1213.1812.8112.8712.87-1.61%14,014,200
Oct 15, 202512.6613.0912.5413.0813.083.24%17,036,340
Oct 14, 202513.0313.0812.6312.6712.67-2.16%17,038,380
Oct 13, 202512.5012.9812.2912.9512.95-0.99%18,899,880
Oct 10, 202512.7813.3012.6913.0813.082.03%30,928,500
Oct 9, 202512.3512.8712.3012.8212.824.57%28,303,230
Sep 30, 202512.4712.5112.2512.2612.26-0.89%18,986,800