Qingdao Weflo Valve Co., Ltd. Class A 002871
SZSE · China · Producer Manufacturing
CNY 16.98-0.46 (-2.64%)
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 16.98 | -2.64% | CNY 17.53 | CNY 17.61 | CNY 16.90 | 2.22M |
| 2026-09-29 | CNY 17.44 | -0.91% | CNY 17.60 | CNY 17.68 | CNY 17.38 | 1.92M |
| 2026-09-28 | CNY 17.60 | -3.30% | CNY 18.20 | CNY 18.20 | CNY 17.21 | 3.09M |
| 2026-09-24 | CNY 18.20 | -3.40% | CNY 18.80 | CNY 18.89 | CNY 18.16 | 2.95M |
| 2026-09-23 | CNY 18.84 | +1.24% | CNY 18.67 | CNY 19.03 | CNY 18.45 | 4.32M |
| 2026-09-22 | CNY 18.61 | +3.68% | CNY 18.06 | CNY 19.48 | CNY 18.06 | 5.67M |
| 2026-09-21 | CNY 17.95 | +1.93% | CNY 17.61 | CNY 18.14 | CNY 17.55 | 3.36M |
| 2026-09-18 | CNY 17.61 | +1.21% | CNY 17.52 | CNY 17.75 | CNY 17.37 | 2.17M |
| 2026-09-17 | CNY 17.40 | -0.97% | CNY 17.41 | CNY 17.85 | CNY 17.21 | 2.32M |
| 2026-09-16 | CNY 17.57 | +1.33% | CNY 17.38 | CNY 17.76 | CNY 17.10 | 2.26M |
| 2026-09-15 | CNY 17.34 | -0.29% | CNY 17.31 | CNY 17.64 | CNY 17.14 | 2.08M |
| 2026-09-14 | CNY 17.39 | -1.42% | CNY 17.64 | CNY 17.70 | CNY 17.28 | 2.85M |
| 2026-09-11 | CNY 17.64 | -3.45% | CNY 18.03 | CNY 18.06 | CNY 16.95 | 5.02M |
| 2026-09-10 | CNY 18.27 | -4.84% | CNY 19.10 | CNY 19.20 | CNY 18.08 | 6.21M |
| 2026-09-09 | CNY 19.20 | -1.03% | CNY 19.55 | CNY 19.55 | CNY 19.01 | 4.05M |
| 2026-09-08 | CNY 19.40 | -0.97% | CNY 19.59 | CNY 19.75 | CNY 19.18 | 4.06M |
| 2026-09-07 | CNY 19.59 | -0.41% | CNY 19.70 | CNY 19.83 | CNY 18.86 | 6.04M |
| 2026-09-04 | CNY 19.67 | -3.01% | CNY 20.27 | CNY 20.44 | CNY 19.50 | 5.45M |
| 2026-09-03 | CNY 20.28 | +2.32% | CNY 20.21 | CNY 20.58 | CNY 19.60 | 6.73M |
| 2026-09-02 | CNY 19.82 | +4.92% | CNY 18.65 | CNY 20.06 | CNY 18.36 | 8.65M |
| 2026-09-01 | CNY 18.89 | +1.78% | CNY 18.54 | CNY 19.21 | CNY 18.33 | 7.54M |
| 2026-08-31 | CNY 18.56 | +9.11% | CNY 16.80 | CNY 18.71 | CNY 16.74 | 8.49M |
| 2026-08-28 | CNY 17.01 | -1.73% | CNY 17.29 | CNY 17.65 | CNY 17.00 | 3.03M |
| 2026-08-27 | CNY 17.31 | +5.10% | CNY 16.49 | CNY 17.68 | CNY 16.43 | 4.73M |
| 2026-08-26 | CNY 16.47 | -2.02% | CNY 16.95 | CNY 16.95 | CNY 16.27 | 2.75M |
| 2026-08-25 | CNY 16.81 | +2.50% | CNY 16.24 | CNY 16.96 | CNY 15.99 | 3.06M |
| 2026-08-24 | CNY 16.40 | -1.50% | CNY 16.65 | CNY 16.75 | CNY 16.07 | 1.90M |
| 2026-08-21 | CNY 16.65 | +0.79% | CNY 16.55 | CNY 16.78 | CNY 16.04 | 2.09M |
| 2026-08-20 | CNY 16.52 | +0.12% | CNY 16.65 | CNY 16.88 | CNY 16.38 | 2.47M |
| 2026-08-19 | CNY 16.50 | -6.41% | CNY 17.35 | CNY 17.49 | CNY 16.43 | 3.09M |
| 2026-08-18 | CNY 17.63 | -0.51% | CNY 17.65 | CNY 18.12 | CNY 17.51 | 3.36M |
| 2026-08-17 | CNY 17.72 | +3.44% | CNY 17.12 | CNY 17.92 | CNY 16.91 | 4.18M |
| 2026-08-14 | CNY 17.13 | -1.21% | CNY 17.43 | CNY 17.63 | CNY 16.83 | 3.78M |
| 2026-08-13 | CNY 17.34 | -0.12% | CNY 18.34 | CNY 18.34 | CNY 17.30 | 5.73M |
| 2026-08-12 | CNY 17.36 | +5.53% | CNY 17.11 | CNY 17.56 | CNY 16.69 | 5.66M |
| 2026-08-11 | CNY 16.45 | -0.60% | CNY 16.48 | CNY 16.63 | CNY 16.14 | 2.23M |
| 2026-08-10 | CNY 16.55 | -0.36% | CNY 16.57 | CNY 16.73 | CNY 16.12 | 2.67M |
| 2026-08-07 | CNY 16.61 | +0.48% | CNY 16.55 | CNY 16.78 | CNY 16.14 | 3.32M |
| 2026-08-06 | CNY 16.53 | -0.66% | CNY 16.52 | CNY 16.86 | CNY 16.25 | 3.33M |
| 2026-08-05 | CNY 16.64 | +3.87% | CNY 15.90 | CNY 16.85 | CNY 15.80 | 4.86M |
| 2026-08-04 | CNY 16.02 | +5.74% | CNY 15.20 | CNY 16.29 | CNY 15.20 | 5.18M |
| 2026-08-03 | CNY 15.15 | -1.88% | CNY 15.44 | CNY 15.67 | CNY 15.00 | 3.10M |
| 2026-07-31 | CNY 15.44 | +6.63% | CNY 15.20 | CNY 15.90 | CNY 15.02 | 4.30M |
| 2026-07-30 | CNY 14.48 | -7.36% | CNY 15.47 | CNY 15.63 | CNY 14.40 | 3.55M |
| 2026-07-29 | CNY 15.63 | -0.82% | CNY 15.77 | CNY 15.82 | CNY 15.13 | 2.99M |
| 2026-07-28 | CNY 15.76 | -2.54% | CNY 16.09 | CNY 16.38 | CNY 15.63 | 2.56M |
| 2026-07-27 | CNY 16.17 | +6.52% | CNY 15.19 | CNY 16.58 | CNY 15.03 | 4.29M |
| 2026-07-24 | CNY 15.18 | -0.39% | CNY 15.10 | CNY 15.28 | CNY 14.75 | 2.05M |
| 2026-07-23 | CNY 15.24 | +1.46% | CNY 15.03 | CNY 15.39 | CNY 14.96 | 2.67M |
| 2026-07-22 | CNY 15.02 | -4.94% | CNY 15.60 | CNY 16.25 | CNY 15.00 | 4.31M |
| 2026-07-21 | CNY 15.80 | +2.46% | CNY 15.50 | CNY 15.83 | CNY 13.91 | 6.05M |
| 2026-07-20 | CNY 15.42 | -4.87% | CNY 16.29 | CNY 16.92 | CNY 14.96 | 5.97M |
| 2026-07-17 | CNY 16.21 | -8.11% | CNY 17.68 | CNY 17.70 | CNY 16.00 | 4.83M |
| 2026-07-16 | CNY 17.64 | -4.96% | CNY 18.43 | CNY 18.51 | CNY 17.61 | 3.59M |
| 2026-07-15 | CNY 18.56 | -2.21% | CNY 19.18 | CNY 19.25 | CNY 18.44 | 3.09M |
| 2026-07-14 | CNY 18.98 | +0.74% | CNY 18.81 | CNY 19.14 | CNY 18.36 | 3.66M |
| 2026-07-13 | CNY 18.84 | -5.14% | CNY 19.50 | CNY 19.76 | CNY 18.81 | 6.03M |
| 2026-07-10 | CNY 19.86 | -0.70% | CNY 19.64 | CNY 20.58 | CNY 19.32 | 7.43M |
| 2026-07-09 | CNY 20.00 | -2.10% | CNY 20.44 | CNY 20.62 | CNY 19.17 | 8.57M |
| 2026-07-08 | CNY 20.43 | +0.20% | CNY 20.25 | CNY 21.30 | CNY 19.45 | 8.35M |
| 2026-07-07 | CNY 20.39 | -3.59% | CNY 21.15 | CNY 21.46 | CNY 20.04 | 7.39M |
| 2026-07-06 | CNY 21.15 | +1.49% | CNY 20.69 | CNY 21.70 | CNY 20.13 | 9.43M |
| 2026-07-03 | CNY 20.84 | -3.43% | CNY 21.74 | CNY 21.95 | CNY 20.71 | 9.28M |
| 2026-07-02 | CNY 21.58 | -7.10% | CNY 22.70 | CNY 23.00 | CNY 21.40 | 12.60M |
| 2026-07-01 | CNY 23.23 | +4.12% | CNY 22.22 | CNY 23.76 | CNY 22.02 | 13.45M |
| 2026-06-30 | CNY 22.31 | +2.53% | CNY 21.54 | CNY 22.54 | CNY 21.46 | 11.69M |
| 2026-06-29 | CNY 21.76 | -0.82% | CNY 21.94 | CNY 22.52 | CNY 21.20 | 13.74M |
| 2026-06-26 | CNY 21.94 | +5.79% | CNY 20.55 | CNY 22.33 | CNY 19.81 | 20.75M |
| 2026-06-25 | CNY 20.74 | -0.48% | CNY 20.86 | CNY 21.15 | CNY 20.01 | 12.14M |
| 2026-06-24 | CNY 20.84 | -2.89% | CNY 21.46 | CNY 21.69 | CNY 20.01 | 18.05M |
| 2026-06-23 | CNY 21.46 | +9.99% | CNY 19.70 | CNY 21.46 | CNY 19.40 | 13.74M |
| 2026-06-22 | CNY 19.51 | -3.37% | CNY 20.10 | CNY 20.40 | CNY 19.01 | 9.31M |
| 2026-06-18 | CNY 20.19 | +2.02% | CNY 19.74 | CNY 21.21 | CNY 19.60 | 7.09M |
| 2026-06-17 | CNY 19.79 | -3.27% | CNY 20.31 | CNY 20.61 | CNY 19.50 | 9.86M |
| 2026-06-16 | CNY 20.46 | -2.66% | CNY 21.04 | CNY 21.38 | CNY 20.05 | 9.37M |
| 2026-06-15 | CNY 21.02 | +5.10% | CNY 20.01 | CNY 21.59 | CNY 20.01 | 8.02M |
| 2026-06-12 | CNY 20.00 | -4.76% | CNY 21.42 | CNY 21.55 | CNY 19.92 | 10.87M |
| 2026-06-11 | CNY 21.00 | -2.19% | CNY 21.67 | CNY 21.81 | CNY 20.60 | 8.50M |
| 2026-06-10 | CNY 21.47 | -0.51% | CNY 21.79 | CNY 23.20 | CNY 21.25 | 15.29M |
| 2026-06-09 | CNY 21.58 | +9.99% | CNY 19.95 | CNY 21.58 | CNY 19.95 | 4.31M |
| 2026-06-08 | CNY 19.62 | -5.90% | CNY 20.00 | CNY 20.53 | CNY 19.57 | 5.84M |
| 2026-06-05 | CNY 20.85 | -1.60% | CNY 20.64 | CNY 21.23 | CNY 20.01 | 5.25M |
| 2026-06-04 | CNY 21.19 | -6.11% | CNY 21.73 | CNY 22.17 | CNY 20.96 | 7.51M |
| 2026-06-03 | CNY 22.57 | -1.05% | CNY 22.70 | CNY 23.27 | CNY 22.03 | 10.07M |
| 2026-06-02 | CNY 22.81 | +3.07% | CNY 21.96 | CNY 22.87 | CNY 21.50 | 14.09M |
| 2026-06-01 | CNY 22.13 | +9.99% | CNY 20.30 | CNY 22.13 | CNY 20.03 | 5.39M |
| 2026-05-29 | CNY 20.12 | -3.50% | CNY 21.27 | CNY 21.59 | CNY 19.95 | 8.18M |
| 2026-05-28 | CNY 20.85 | +10.03% | CNY 18.95 | CNY 20.85 | CNY 18.90 | 7.36M |
| 2026-05-27 | CNY 18.95 | -6.19% | CNY 20.20 | CNY 20.39 | CNY 18.80 | 6.94M |
| 2026-05-26 | CNY 20.20 | -4.04% | CNY 21.32 | CNY 21.32 | CNY 20.01 | 5.20M |