Skip to main content
Hunan Valin Wire & Cable Co.,Ltd. (SHE:001208)
China flag China · Delayed Price · Currency is CNY
18.91
+0.30 (1.61%)
Apr 29, 2026, 3:04 PM CST

Hunan Valin Wire & Cable Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.5019.0718.4218.9118.911.61%19,054,400
Apr 28, 202619.6919.7518.5118.6118.61-6.72%32,076,660
Apr 27, 202619.5620.0619.5619.9519.950.15%17,826,890
Apr 24, 202620.7920.9019.7219.9219.92-3.58%30,243,940
Apr 23, 202621.6521.9020.4520.6620.66-5.27%44,760,330
Apr 22, 202622.0022.2121.6621.8121.81-3.02%40,642,450
Apr 21, 202622.2322.6921.8722.4922.49-1.58%44,946,260
Apr 20, 202621.5323.0021.2322.8522.854.62%67,927,300
Apr 17, 202621.8422.0021.2421.8421.84-1.62%48,212,090
Apr 16, 202621.8322.7820.9122.2022.203.74%84,977,190
Apr 15, 202619.6021.4019.5021.4021.4010.03%44,558,330
Apr 14, 202619.2919.4518.7219.4519.452.86%21,727,200
Apr 13, 202618.8019.1318.7118.9118.91-0.37%11,599,900
Apr 10, 202619.2519.6818.9218.9818.98-1.09%18,841,600
Apr 9, 202619.2319.4518.9619.1919.19-2.29%16,445,100
Apr 8, 202618.8019.6618.7919.6419.646.62%30,328,200
Apr 7, 202618.5919.1718.2118.4218.42-0.91%20,463,150
Apr 3, 202620.0020.2018.5018.5918.59-6.49%34,815,890
Apr 2, 202618.8520.7718.7819.8819.885.30%49,075,690
Apr 1, 202619.7619.9018.6118.8818.88-2.93%20,365,740
Mar 31, 202619.4020.3219.3119.4519.450.26%24,775,470
Mar 30, 202618.4119.4518.4119.4019.403.41%19,801,600
Mar 27, 202618.4418.8518.2518.7618.76-0.05%12,184,100
Mar 26, 202619.4119.4418.5518.7718.77-0.95%17,013,600
Mar 25, 202618.8019.2718.7218.9518.950.53%14,893,500
Mar 24, 202618.7718.9518.1018.8518.853.01%16,913,000
Mar 23, 202618.7719.3518.2018.3018.30-4.19%19,362,600
Mar 20, 202620.1520.1819.0619.1019.10-4.12%15,238,000
Mar 19, 202620.1820.3119.7719.9219.92-3.21%15,537,000
Mar 18, 202619.8120.5919.8120.5820.583.94%19,310,200
Mar 17, 202620.8420.8919.7719.8019.80-3.23%20,188,250
Mar 16, 202620.7720.8720.0520.4620.46-2.01%19,514,000
Mar 13, 202622.0022.0020.8420.8820.88-5.35%22,163,300
Mar 12, 202622.7022.7021.8422.0622.06-3.37%20,352,700
Mar 11, 202623.1023.2522.7022.8322.83-1.25%23,485,900
Mar 10, 202622.8823.3322.7023.1223.120.65%28,834,400
Mar 9, 202621.9422.9921.8622.9722.972.50%35,662,900
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