Skip to main content
Wuhu Sanlian Forging Co., Ltd. (SHE:001282)
China flag China · Delayed Price · Currency is CNY
20.39
+0.32 (1.59%)
Apr 29, 2026, 4:00 PM EDT

Wuhu Sanlian Forging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.9920.6519.9020.3920.391.59%3,388,956
Apr 28, 202620.9020.9819.8820.0720.07-3.97%4,274,516
Apr 27, 202621.2621.3720.8120.9020.90-2.15%4,475,436
Apr 24, 202621.9322.0421.2021.3621.36-3.44%5,002,094
Apr 23, 202621.9823.3221.7122.1222.122.88%12,602,750
Apr 22, 202620.8921.6620.5921.5021.502.23%4,640,694
Apr 21, 202620.9221.0320.5021.0321.030.38%3,745,147
Apr 20, 202621.0221.1820.8220.9520.95-0.48%3,081,970
Apr 17, 202621.5021.6320.8821.0521.05-3.00%4,793,162
Apr 16, 202622.1122.2521.3921.7021.70-0.82%5,502,226
Apr 15, 202621.4022.5821.4021.8821.882.72%7,289,342
Apr 14, 202621.1621.5320.8121.3021.301.62%4,435,233
Apr 13, 202621.5121.9520.8520.9620.96-4.51%7,253,266
Apr 10, 202621.1122.7120.8521.9521.953.54%11,780,170
Apr 9, 202619.9022.0019.7921.2021.205.58%11,566,382
Apr 8, 202619.5720.0919.5420.0820.084.64%2,809,472
Apr 7, 202618.9919.3918.9919.1919.190.63%1,877,800
Apr 3, 202619.6619.7319.0519.0719.07-2.95%2,102,100
Apr 2, 202619.9920.1419.4419.6519.65-1.65%2,706,603
Apr 1, 202619.8820.0619.7719.9819.981.73%2,305,000
Mar 31, 202619.8020.0419.5819.6419.64-0.81%2,206,334
Mar 30, 202619.6519.9219.4019.8019.80-0.25%2,206,040
Mar 27, 202619.4119.8619.2719.8519.851.38%1,818,051
Mar 26, 202620.0820.1619.4519.5819.58-2.54%2,841,062
Mar 25, 202619.5720.1819.5720.0920.092.66%3,257,360
Mar 24, 202619.5019.5919.1219.5719.572.95%2,940,411
Mar 23, 202620.2920.2918.8819.0119.01-7.09%4,567,768
Mar 20, 202621.3021.4920.4520.4620.46-3.94%3,949,400
Mar 19, 202622.2222.2421.1221.3021.30-4.23%4,138,609
Mar 18, 202622.2122.3421.6822.2422.240.95%4,809,811
Mar 17, 202623.2323.4522.0022.0322.03-3.04%7,742,779
Mar 16, 202622.7922.8822.2522.7222.720.09%3,768,186
Mar 13, 202622.8023.4322.4022.7022.70-0.70%5,730,416
Mar 12, 202623.9624.0022.8522.8622.86-5.18%8,366,216
Mar 11, 202624.6925.3023.9524.1124.11-2.94%9,729,034
Mar 10, 202624.7825.3824.3024.8424.840.20%10,112,359
Mar 9, 202624.8325.4124.0024.7924.79-1.31%11,932,581
Mar 6, 202624.3225.6924.0625.1225.123.29%13,836,575
Mar 5, 202625.8626.2424.1724.3224.32-3.87%20,633,192
Mar 4, 202622.5125.3022.5125.3025.3010.00%16,048,742
Mar 3, 202624.1924.3022.8923.0023.00-5.85%11,480,227
Mar 2, 202622.9624.9522.7724.4324.434.40%22,647,020
Feb 27, 202621.9523.7521.7723.4023.406.36%13,378,687
Feb 26, 202621.6722.0921.4322.0022.001.34%3,896,721
Feb 25, 202621.5021.9021.2121.7121.712.12%4,463,146
Feb 24, 202621.5721.6121.2421.2621.26-0.14%1,565,714
Feb 13, 202621.4321.4821.2821.2921.29-0.14%1,468,080
Feb 12, 202621.1021.5320.9721.3221.320.95%1,951,760
Feb 11, 202621.0921.3220.9421.1221.120.19%1,458,626
Feb 10, 202620.8821.3820.7121.0821.080.72%1,874,797
Feb 9, 202620.8721.0120.8220.9320.930.82%1,713,365
Feb 6, 202620.6020.9720.4320.7620.760.73%1,956,878
Feb 5, 202620.8020.8620.6020.6120.61-1.06%1,386,600
Feb 4, 202621.0121.1120.7220.8320.83-0.19%2,079,344
Feb 3, 202620.6520.8920.5020.8720.872.05%2,046,580
Feb 2, 202620.6220.9920.4420.4520.45-1.30%2,486,996
Jan 30, 202620.8020.8820.4220.7220.72-0.05%2,483,386
Jan 29, 202621.2521.3820.6820.7320.73-2.58%3,196,983
Jan 28, 202621.9421.9421.2721.2821.28-3.01%3,066,767
Jan 27, 202621.9622.0621.2021.9421.94-0.05%3,248,679
Jan 26, 202622.7822.7821.7921.9521.95-3.09%4,452,661
Jan 23, 202622.6022.6622.4222.6522.650.49%3,794,278
Jan 22, 202622.4622.5422.3322.5422.540.36%2,855,876
Jan 21, 202622.0322.5421.9022.4622.461.08%4,072,603
Jan 20, 202622.3522.8922.0622.2222.22-0.58%5,104,636
Jan 19, 202622.2222.3922.1122.3522.350.59%3,882,860
Jan 16, 202621.8822.3721.7722.2222.221.65%4,624,791
Jan 15, 202621.8022.1521.6021.8621.86-0.09%2,839,228
Jan 14, 202621.8822.2221.5421.8821.88-0.50%5,049,716
Jan 13, 202622.1822.4921.7221.9921.99-0.86%5,253,173
Jan 12, 202621.4322.1821.4022.1822.183.55%6,925,841
Jan 9, 202621.3321.4921.1921.4221.420.47%3,563,181
Jan 8, 202621.2621.5121.1521.3221.320.19%2,817,852
Jan 7, 202621.5121.5221.2221.2821.28-1.16%3,405,586
Jan 6, 202621.5021.6521.3421.5321.530.19%3,949,101
Jan 5, 202621.3321.5021.2321.4921.490.80%4,181,183
Dec 31, 202521.3521.4421.0021.3221.320.61%4,203,115
Dec 30, 202520.9021.4020.6421.1921.191.39%4,970,947
Dec 29, 202520.8820.9220.6120.9020.901.36%2,637,786
Dec 26, 202520.8420.9120.5020.6220.62-0.67%2,276,240
Dec 25, 202520.3420.8420.3020.7620.761.76%2,767,415
Dec 24, 202520.0720.4320.0020.4020.401.59%2,092,527
Dec 23, 202520.2920.3019.9520.0820.08-1.03%1,685,156
Dec 22, 202520.2320.3820.1620.2920.290.64%1,891,159
Dec 19, 202519.8620.1919.8520.1620.161.31%1,884,176
Dec 18, 202519.7520.1619.6419.9019.830.20%2,231,036
Dec 17, 202519.8020.0719.3719.8619.79-0.30%2,890,888
Dec 16, 202520.3520.3519.6919.9219.85-1.24%2,458,968
Dec 15, 202520.2220.3720.1020.1720.10-0.25%1,785,958
Dec 12, 202520.3020.6020.2020.2220.15-0.49%2,413,544
Dec 11, 202520.8120.8820.3220.3220.25-2.31%2,752,627
Dec 10, 202520.7120.9520.5320.8020.73-1,977,050
Dec 9, 202521.1321.1320.7220.8020.73-1.65%2,935,525
Dec 8, 202520.9521.2020.8821.1521.080.52%3,075,151
Dec 5, 202521.0621.0620.6921.0420.97-0.14%2,933,221
Dec 4, 202520.9521.5920.8221.0721.002.23%4,611,083
Dec 3, 202520.9321.0520.5120.6120.54-1.48%2,683,177
Dec 2, 202521.3421.3420.9220.9220.85-1.51%2,367,652
Dec 1, 202520.9521.3020.8221.2421.171.34%3,350,128
Nov 28, 202520.7621.0520.4220.9620.890.96%3,174,771