Skip to main content
Qingdao Weflo Valve Co., Ltd. (SHE:002871)
China flag China · Delayed Price · Currency is CNY
17.88
-0.36 (-1.97%)
Apr 29, 2026, 3:04 PM CST

Qingdao Weflo Valve Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.9018.1617.2417.8817.88-1.97%5,957,347
Apr 28, 202617.9818.2717.7318.2418.241.45%2,684,854
Apr 27, 202617.8118.1817.6717.9817.980.62%2,398,821
Apr 24, 202618.0418.1717.7417.8717.87-1.16%2,856,325
Apr 23, 202618.4618.7017.9718.0818.08-2.53%2,554,700
Apr 22, 202618.3218.6918.0818.5518.551.26%2,853,069
Apr 21, 202618.2618.4217.8018.3218.32-0.49%3,157,565
Apr 20, 202618.2418.8418.0818.4118.410.99%4,174,925
Apr 17, 202618.0118.5017.7118.2318.230.94%4,482,064
Apr 16, 202618.3618.5517.9118.0618.06-1.53%5,505,986
Apr 15, 202618.4119.6818.3018.3418.341.78%7,739,013
Apr 14, 202616.9618.3616.8518.0218.026.69%5,312,085
Apr 13, 202616.9817.0716.7116.8916.89-1.00%2,248,885
Apr 10, 202616.8017.2516.8017.0617.061.43%2,310,337
Apr 9, 202616.9516.9516.6216.8216.82-0.88%2,833,507
Apr 8, 202616.3617.0616.1516.9716.976.13%4,179,514
Apr 7, 202616.0816.1615.9015.9915.99-2,569,908
Apr 3, 202616.3216.3215.8515.9915.99-1.24%1,944,240
Apr 2, 202616.4716.6016.0116.1916.19-2.65%2,626,850
Apr 1, 202616.3316.7516.3316.6316.632.78%4,154,210
Mar 31, 202616.8516.9916.0616.1816.18-3.98%4,336,144
Mar 30, 202616.6716.9916.4916.8516.850.84%2,281,494
Mar 27, 202616.6716.8916.4516.7116.710.24%3,058,526
Mar 26, 202616.8617.0116.5216.6716.67-1.13%1,885,868
Mar 25, 202616.9217.1616.7916.8616.860.42%2,513,031
Mar 24, 202617.1017.1016.1116.7916.793.96%4,746,867
Mar 23, 202617.2717.3115.9516.1516.15-7.98%4,962,005
Mar 20, 202618.1018.5217.4817.5517.55-2.82%2,568,291
Mar 19, 202618.4818.7017.9618.0618.06-3.63%1,756,231
Mar 18, 202618.4518.7418.3418.7418.741.96%2,113,900
Mar 17, 202619.0819.1018.3318.3818.38-2.80%1,820,564
Mar 16, 202619.2519.2518.3018.9118.91-0.58%3,053,755
Mar 13, 202619.4919.5318.9919.0219.02-2.31%3,254,034
Mar 12, 202620.8220.9919.2119.4719.47-5.81%5,046,270
Mar 11, 202621.4922.1920.6520.6720.67-3.41%4,186,492
Mar 10, 202620.8221.4720.6121.4021.404.09%2,185,010
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