Hunan Valin Wire & Cable Co., Ltd. Class A 001208
SZSE · China · Producer Manufacturing
CNY 12.92-0.14 (-1.07%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.92 | -1.07% | CNY 13.22 | CNY 13.23 | CNY 12.87 | 5.39M |
| 2026-09-29 | CNY 13.06 | -1.28% | CNY 13.16 | CNY 13.37 | CNY 13.04 | 5.60M |
| 2026-09-28 | CNY 13.23 | -2.86% | CNY 13.57 | CNY 13.78 | CNY 13.13 | 8.12M |
| 2026-09-24 | CNY 13.62 | +1.04% | CNY 13.43 | CNY 13.92 | CNY 13.38 | 10.93M |
| 2026-09-23 | CNY 13.48 | -3.44% | CNY 14.02 | CNY 14.05 | CNY 13.45 | 13.45M |
| 2026-09-22 | CNY 13.96 | -3.26% | CNY 14.99 | CNY 15.00 | CNY 13.91 | 21.39M |
| 2026-09-21 | CNY 14.43 | +2.34% | CNY 14.10 | CNY 14.50 | CNY 13.95 | 13.05M |
| 2026-09-18 | CNY 14.10 | +3.37% | CNY 13.76 | CNY 14.28 | CNY 13.72 | 12.67M |
| 2026-09-17 | CNY 13.64 | -2.64% | CNY 13.89 | CNY 13.99 | CNY 13.57 | 8.04M |
| 2026-09-16 | CNY 14.01 | +0.94% | CNY 13.83 | CNY 14.15 | CNY 13.79 | 6.50M |
| 2026-09-15 | CNY 13.88 | -0.72% | CNY 13.91 | CNY 14.12 | CNY 13.81 | 7.58M |
| 2026-09-14 | CNY 13.98 | -2.17% | CNY 14.15 | CNY 14.27 | CNY 13.97 | 10.29M |
| 2026-09-11 | CNY 14.29 | -0.49% | CNY 14.28 | CNY 14.44 | CNY 14.10 | 10.19M |
| 2026-09-10 | CNY 14.36 | -1.37% | CNY 14.40 | CNY 14.56 | CNY 14.30 | 8.63M |
| 2026-09-09 | CNY 14.56 | +0.90% | CNY 14.35 | CNY 14.65 | CNY 14.31 | 10.91M |
| 2026-09-08 | CNY 14.43 | +0.42% | CNY 14.37 | CNY 14.60 | CNY 14.23 | 10.17M |
| 2026-09-07 | CNY 14.37 | -3.23% | CNY 14.80 | CNY 14.80 | CNY 14.30 | 15.62M |
| 2026-09-04 | CNY 14.85 | +1.78% | CNY 14.63 | CNY 15.15 | CNY 14.44 | 27.52M |
| 2026-09-03 | CNY 14.59 | +3.26% | CNY 14.19 | CNY 14.69 | CNY 14.03 | 23.29M |
| 2026-09-02 | CNY 14.13 | +1.00% | CNY 13.83 | CNY 14.25 | CNY 13.80 | 10.59M |
| 2026-09-01 | CNY 13.99 | -0.85% | CNY 14.15 | CNY 14.15 | CNY 13.88 | 7.73M |
| 2026-08-31 | CNY 14.11 | +1.73% | CNY 13.72 | CNY 14.14 | CNY 13.72 | 7.92M |
| 2026-08-28 | CNY 13.87 | +0.14% | CNY 13.92 | CNY 13.99 | CNY 13.81 | 7.64M |
| 2026-08-27 | CNY 13.85 | +0.73% | CNY 13.62 | CNY 13.94 | CNY 13.51 | 9.61M |
| 2026-08-26 | CNY 13.75 | +1.85% | CNY 13.55 | CNY 13.90 | CNY 13.53 | 12.16M |
| 2026-08-25 | CNY 13.50 | +2.82% | CNY 13.02 | CNY 13.60 | CNY 12.95 | 11.36M |
| 2026-08-24 | CNY 13.13 | -3.31% | CNY 13.44 | CNY 13.63 | CNY 12.96 | 13.04M |
| 2026-08-21 | CNY 13.58 | +0.89% | CNY 13.32 | CNY 13.65 | CNY 13.23 | 13.14M |
| 2026-08-20 | CNY 13.46 | -9.73% | CNY 14.65 | CNY 14.76 | CNY 13.43 | 28.58M |
| 2026-08-19 | CNY 14.91 | -3.31% | CNY 15.60 | CNY 15.85 | CNY 14.75 | 29.78M |
| 2026-08-18 | CNY 15.42 | +1.72% | CNY 15.24 | CNY 15.53 | CNY 14.81 | 27.78M |
| 2026-08-17 | CNY 15.16 | +1.13% | CNY 15.10 | CNY 15.16 | CNY 14.75 | 12.55M |
| 2026-08-14 | CNY 14.99 | -0.07% | CNY 15.02 | CNY 15.13 | CNY 14.71 | 12.96M |
| 2026-08-13 | CNY 15.00 | -1.96% | CNY 15.58 | CNY 15.59 | CNY 15.00 | 17.06M |
| 2026-08-12 | CNY 15.30 | +1.59% | CNY 15.05 | CNY 15.35 | CNY 14.96 | 18.22M |
| 2026-08-11 | CNY 15.06 | -4.14% | CNY 15.19 | CNY 15.30 | CNY 14.85 | 27.76M |
| 2026-08-10 | CNY 15.71 | +4.04% | CNY 15.35 | CNY 15.75 | CNY 14.97 | 38.63M |
| 2026-08-07 | CNY 15.10 | -0.92% | CNY 15.26 | CNY 15.35 | CNY 14.90 | 19.95M |
| 2026-08-06 | CNY 15.24 | -1.10% | CNY 15.41 | CNY 15.56 | CNY 15.04 | 29.28M |
| 2026-08-05 | CNY 15.41 | +0.85% | CNY 15.13 | CNY 15.43 | CNY 15.01 | 41.04M |
| 2026-08-04 | CNY 15.28 | +4.23% | CNY 15.09 | CNY 15.40 | CNY 14.72 | 51.37M |
| 2026-08-03 | CNY 14.66 | +9.98% | CNY 13.60 | CNY 14.66 | CNY 13.59 | 26.25M |
| 2026-07-31 | CNY 13.33 | +1.29% | CNY 13.42 | CNY 13.60 | CNY 13.30 | 13.13M |
| 2026-07-30 | CNY 13.16 | -5.19% | CNY 13.80 | CNY 13.86 | CNY 13.15 | 19.04M |
| 2026-07-29 | CNY 13.88 | +0.43% | CNY 13.83 | CNY 13.96 | CNY 13.46 | 18.75M |
| 2026-07-28 | CNY 13.82 | -1.22% | CNY 13.93 | CNY 14.12 | CNY 13.75 | 20.89M |
| 2026-07-27 | CNY 13.99 | +3.94% | CNY 13.39 | CNY 14.00 | CNY 13.10 | 31.21M |
| 2026-07-24 | CNY 13.46 | -1.10% | CNY 13.74 | CNY 14.30 | CNY 13.43 | 47.33M |
| 2026-07-23 | CNY 13.61 | +10.02% | CNY 12.31 | CNY 13.61 | CNY 12.29 | 22.17M |
| 2026-07-22 | CNY 12.37 | -1.04% | CNY 12.31 | CNY 12.69 | CNY 12.30 | 11.49M |
| 2026-07-21 | CNY 12.50 | +2.21% | CNY 12.30 | CNY 12.54 | CNY 11.55 | 20.03M |
| 2026-07-20 | CNY 12.23 | -3.17% | CNY 12.86 | CNY 13.08 | CNY 12.00 | 18.51M |
| 2026-07-17 | CNY 12.63 | -5.89% | CNY 13.36 | CNY 13.48 | CNY 12.47 | 19.09M |
| 2026-07-16 | CNY 13.42 | 0.00% | CNY 13.13 | CNY 13.99 | CNY 13.03 | 20.42M |
| 2026-07-15 | CNY 13.42 | -4.28% | CNY 13.88 | CNY 14.07 | CNY 13.36 | 24.85M |
| 2026-07-14 | CNY 14.02 | -8.01% | CNY 14.91 | CNY 15.08 | CNY 13.72 | 36.68M |
| 2026-07-13 | CNY 15.24 | -4.69% | CNY 16.00 | CNY 16.07 | CNY 14.90 | 50.68M |
| 2026-07-10 | CNY 15.99 | +9.97% | CNY 14.75 | CNY 15.99 | CNY 14.29 | 43.82M |
| 2026-07-09 | CNY 14.54 | -2.09% | CNY 14.71 | CNY 14.98 | CNY 13.98 | 36.73M |
| 2026-07-08 | CNY 14.85 | +10.00% | CNY 14.85 | CNY 14.85 | CNY 14.85 | 7.01M |
| 2026-07-07 | CNY 13.50 | -3.36% | CNY 13.99 | CNY 14.30 | CNY 13.47 | 12.55M |
| 2026-07-06 | CNY 13.97 | -5.22% | CNY 14.88 | CNY 15.60 | CNY 13.95 | 19.87M |
| 2026-07-03 | CNY 14.74 | +4.99% | CNY 14.08 | CNY 14.90 | CNY 14.06 | 18.12M |
| 2026-07-02 | CNY 14.04 | -1.68% | CNY 14.20 | CNY 14.52 | CNY 14.01 | 11.40M |
| 2026-07-01 | CNY 14.28 | +0.63% | CNY 14.10 | CNY 14.44 | CNY 13.96 | 13.07M |
| 2026-06-30 | CNY 14.19 | +2.16% | CNY 13.99 | CNY 14.22 | CNY 13.80 | 12.41M |
| 2026-06-29 | CNY 13.89 | -0.86% | CNY 14.00 | CNY 14.14 | CNY 13.65 | 11.74M |
| 2026-06-26 | CNY 14.01 | -1.27% | CNY 14.25 | CNY 14.40 | CNY 13.60 | 16.10M |
| 2026-06-25 | CNY 14.19 | -3.93% | CNY 14.70 | CNY 14.70 | CNY 14.10 | 14.43M |
| 2026-06-24 | CNY 14.77 | -0.54% | CNY 14.78 | CNY 14.91 | CNY 14.40 | 10.97M |
| 2026-06-23 | CNY 14.85 | -2.30% | CNY 15.03 | CNY 15.18 | CNY 14.72 | 10.76M |
| 2026-06-22 | CNY 15.20 | -1.30% | CNY 15.30 | CNY 15.36 | CNY 14.80 | 15.96M |
| 2026-06-18 | CNY 15.40 | -1.47% | CNY 15.55 | CNY 15.73 | CNY 15.30 | 10.97M |
| 2026-06-17 | CNY 15.63 | -1.82% | CNY 15.80 | CNY 16.04 | CNY 15.54 | 13.40M |
| 2026-06-16 | CNY 15.92 | -0.31% | CNY 15.91 | CNY 16.20 | CNY 15.80 | 13.47M |
| 2026-06-15 | CNY 15.97 | -1.66% | CNY 16.25 | CNY 16.48 | CNY 15.85 | 19.54M |
| 2026-06-12 | CNY 16.24 | +3.70% | CNY 15.67 | CNY 17.08 | CNY 15.67 | 26.01M |
| 2026-06-11 | CNY 15.66 | +1.03% | CNY 15.23 | CNY 15.69 | CNY 15.13 | 11.50M |
| 2026-06-10 | CNY 15.50 | -2.08% | CNY 16.11 | CNY 16.22 | CNY 15.33 | 13.76M |
| 2026-06-09 | CNY 15.83 | +1.93% | CNY 15.74 | CNY 15.85 | CNY 15.41 | 13.18M |
| 2026-06-08 | CNY 15.53 | -4.96% | CNY 16.00 | CNY 16.55 | CNY 15.40 | 17.69M |
| 2026-06-05 | CNY 16.34 | +2.06% | CNY 16.05 | CNY 16.58 | CNY 15.85 | 17.41M |
| 2026-06-04 | CNY 16.01 | -1.48% | CNY 16.01 | CNY 16.35 | CNY 15.88 | 9.84M |
| 2026-06-03 | CNY 16.25 | +0.74% | CNY 16.10 | CNY 16.50 | CNY 16.02 | 12.70M |
| 2026-06-02 | CNY 16.13 | +0.12% | CNY 16.11 | CNY 16.27 | CNY 15.45 | 13.23M |
| 2026-06-01 | CNY 16.11 | +1.45% | CNY 15.80 | CNY 16.46 | CNY 15.70 | 13.91M |
| 2026-05-29 | CNY 15.88 | -4.28% | CNY 16.60 | CNY 16.68 | CNY 15.80 | 14.46M |
| 2026-05-28 | CNY 16.59 | +2.60% | CNY 16.12 | CNY 16.68 | CNY 16.07 | 13.72M |
| 2026-05-27 | CNY 16.17 | -2.47% | CNY 16.55 | CNY 16.70 | CNY 16.10 | 13.59M |
| 2026-05-26 | CNY 16.58 | -4.05% | CNY 17.13 | CNY 17.18 | CNY 16.29 | 18.01M |