Skip to main content
Qingdao Weflo Valve Co., Ltd. (SHE:002871)
China flag China · Delayed Price · Currency is CNY
21.39
+0.83 (4.04%)
Mar 10, 2026, 2:45 PM CST

Qingdao Weflo Valve Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.8521.1820.1220.5620.56-2.37%2,261,552
Mar 6, 202620.8021.2620.6421.0621.060.72%1,814,365
Mar 5, 202621.6221.6920.7120.9120.91-1.18%2,424,466
Mar 4, 202621.4122.1520.8521.1621.16-1.17%3,317,377
Mar 3, 202622.2922.5121.2921.4121.41-3.95%3,746,218
Mar 2, 202621.2222.7021.0022.2922.293.82%4,079,062
Feb 27, 202621.2121.5420.9021.4721.471.47%2,486,711
Feb 26, 202620.5821.1920.4921.1621.162.87%2,616,130
Feb 25, 202620.2120.6720.1220.5720.571.48%2,199,486
Feb 24, 202620.2220.4619.8020.2720.271.20%2,543,085
Feb 13, 202620.2020.2919.9020.0320.03-1.43%1,785,583
Feb 12, 202619.9221.0019.6620.3220.322.32%3,275,352
Feb 11, 202619.7820.0619.7119.8619.860.46%1,617,530
Feb 10, 202619.8620.0719.5919.7719.77-0.45%2,240,300
Feb 9, 202619.5020.0019.3619.8619.862.64%3,244,182
Feb 6, 202619.6319.8919.1519.3519.35-2.03%2,871,118
Feb 5, 202619.9120.1719.7019.7519.75-1.05%2,105,710
Feb 4, 202620.0220.5019.7719.9619.96-0.25%3,032,379
Feb 3, 202619.8920.1819.6820.0120.011.78%3,303,311
Feb 2, 202620.3720.5419.6219.6619.66-3.58%2,886,744
Jan 30, 202619.9320.5819.5920.3920.392.98%4,478,703
Jan 29, 202620.8921.4819.6619.8019.80-6.03%5,938,829
Jan 28, 202621.3221.8020.8321.0721.07-1.08%4,750,647
Jan 27, 202620.6121.3920.0021.3021.303.80%4,933,472
Jan 26, 202620.5220.7020.1620.5220.521.28%4,607,566
Jan 23, 202620.1920.8020.1620.2620.260.85%2,946,584
Jan 22, 202620.0020.7819.7920.0920.090.55%3,554,182
Jan 21, 202619.5220.0419.3319.9819.981.68%2,900,953
Jan 20, 202619.6420.2119.5019.6519.650.92%5,022,193
Jan 19, 202619.2519.6519.1619.4719.470.99%3,481,702
Jan 16, 202619.2719.5219.0119.2819.28-0.05%2,787,647
Jan 15, 202618.7719.3418.6819.2919.292.77%4,356,891
Jan 14, 202619.3919.4218.4918.7718.77-3.20%5,767,802
Jan 13, 202619.1920.0618.8019.3919.391.09%6,124,886
Jan 12, 202619.2219.5018.5119.1819.180.74%5,050,037
Jan 9, 202618.1819.1518.1819.0419.044.44%6,050,755
Jan 8, 202617.7418.4317.6218.2318.232.59%4,730,109
Jan 7, 202617.8718.3817.7117.7717.77-0.89%5,295,019
Jan 6, 202618.4218.9017.7117.9317.93-2.77%8,492,207
Jan 5, 202618.3219.0018.2018.4418.442.44%9,492,380
Dec 31, 202517.0018.4516.8118.0018.005.82%10,409,480
Dec 30, 202516.7817.3316.5617.0117.010.35%5,720,256
Dec 29, 202516.4817.2616.4516.9516.952.67%8,201,711
Dec 26, 202516.7116.9816.4616.5116.51-1.67%6,466,561
Dec 25, 202517.0117.2016.6616.7916.79-1.70%7,755,503
Dec 24, 202516.2917.1616.1017.0817.083.83%13,477,834
Dec 23, 202515.8316.4915.4516.4516.453.52%9,287,729
Dec 22, 202516.1516.2115.8015.8915.89-1.18%4,943,937
Dec 19, 202516.0016.5316.0016.0816.08-8,614,076
Dec 18, 202515.6316.8015.4016.0816.082.16%14,391,760
Dec 17, 202515.3016.1615.0515.7415.743.89%5,637,630
Dec 16, 202515.5115.5615.0615.1515.15-2.63%2,215,400
Dec 15, 202515.6315.8015.4415.5615.56-0.95%2,580,623
Dec 12, 202515.5816.0815.3815.7115.710.83%4,327,127
Dec 11, 202515.6715.7415.3215.5815.58-0.19%2,978,335
Dec 10, 202515.6015.7815.3615.6115.610.13%2,441,366
Dec 9, 202515.4915.7315.3615.5915.590.58%2,416,494
Dec 8, 202515.5015.6815.1515.5015.500.85%3,525,621
Dec 5, 202514.8515.6114.7015.3715.373.22%4,083,336
Dec 4, 202514.9714.9714.6814.8914.89-0.73%2,881,197
Dec 3, 202515.0415.1514.8515.0015.00-0.33%2,917,860
Dec 2, 202515.0115.0814.8215.0515.05-0.20%1,714,936
Dec 1, 202515.2315.4214.9615.0815.08-1.05%3,165,000
Nov 28, 202514.6415.2814.5415.2415.244.03%3,708,932
Nov 27, 202514.6314.9314.4614.6514.650.76%3,165,063
Nov 26, 202514.7314.9214.4414.5414.54-1.22%2,077,386
Nov 25, 202514.5014.9614.3914.7214.722.36%3,364,637
Nov 24, 202514.2914.5014.1514.3814.381.99%3,161,201
Nov 21, 202514.6615.0914.0514.1014.10-5.50%4,321,932
Nov 20, 202515.1215.2114.7814.9214.92-1.39%2,831,772
Nov 19, 202515.3715.4615.0615.1315.13-1.63%3,523,600
Nov 18, 202515.3615.5315.1615.3815.380.33%2,800,240
Nov 17, 202515.4015.5515.1515.3315.33-0.39%3,177,823
Nov 14, 202514.9315.5814.9315.3915.392.53%5,908,669
Nov 13, 202515.2815.2814.6815.0115.01-1.38%4,977,353
Nov 12, 202515.3315.4714.9315.2215.22-0.65%4,369,230
Nov 11, 202515.5815.5915.2915.3215.32-1.03%4,084,501
Nov 10, 202516.0416.0715.3015.4815.48-3.49%7,813,400
Nov 7, 202516.2716.5016.0016.0416.04-1.11%8,631,105
Nov 6, 202516.1416.4515.8116.2216.221.69%11,118,410
Nov 5, 202515.6016.2115.5815.9515.951.01%7,465,072
Nov 4, 202515.6815.8315.4315.7915.790.89%5,382,235
Nov 3, 202515.7116.1915.3315.6515.650.26%7,193,995
Oct 31, 202515.7015.9515.3215.6115.61-0.57%7,431,197
Oct 30, 202515.2716.2715.1915.7015.702.68%15,628,780
Oct 29, 202516.4016.5615.1815.2915.29-7.72%15,561,900
Oct 28, 202515.8817.1015.6016.5716.575.34%11,560,770
Oct 27, 202515.8115.9015.5615.7315.680.64%3,458,084
Oct 24, 202515.6915.7515.5015.6315.580.26%3,397,778
Oct 23, 202515.6815.7015.2115.5915.54-0.45%3,602,987
Oct 22, 202515.5815.8615.4515.6615.610.13%2,537,599
Oct 21, 202515.5315.6615.3015.6415.590.71%2,862,538
Oct 20, 202515.0615.6415.0615.5315.483.67%4,582,682
Oct 17, 202515.7415.8914.9214.9814.93-4.59%4,956,650
Oct 16, 202515.6616.6115.5015.7015.650.32%9,422,971
Oct 15, 202515.4415.7015.3015.6515.601.16%2,980,018
Oct 14, 202515.7916.0015.3515.4715.42-2.15%4,510,423
Oct 13, 202515.6315.9114.9715.8115.76-1.62%6,124,192
Oct 10, 202516.1416.4916.0016.0716.02-0.31%6,090,568
Oct 9, 202516.6116.9615.8316.1216.07-3.53%8,057,184