Weichai Power Co., Ltd. (FRA:WI4)
Germany · Delayed Price · Currency is EUR 2.136
+0.034 (1.62%)
At close: Dec 19, 2025
Weichai Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.13 | 2.15 | 2.13 | 2.14 | 2.14 | 1.62% | 10,000 |
| Dec 18, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | -1.82% | 5,400 |
| Dec 17, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.71% | - |
| Dec 16, 2025 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -2.59% | 6,600 |
| Dec 15, 2025 | 2.21 | 2.21 | 2.16 | 2.16 | 2.16 | -0.96% | 1,135 |
| Dec 12, 2025 | 2.21 | 2.21 | 2.18 | 2.18 | 2.18 | 0.37% | 2,000 |
| Dec 11, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -0.09% | - |
| Dec 10, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | 2.16% | 20,070 |
| Dec 9, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.98% | 1,000 |
| Dec 8, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -2.00% | - |
| Dec 5, 2025 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | 1.90% | 7,381 |
| Dec 4, 2025 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | 2.13% | 4,700 |
| Dec 3, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.99% | 1,000 |
| Dec 2, 2025 | 2.13 | 2.13 | 2.12 | 2.13 | 2.13 | -0.19% | 11,127 |
| Dec 1, 2025 | 2.15 | 2.16 | 2.13 | 2.13 | 2.13 | -0.28% | 7,913 |
| Nov 28, 2025 | 2.13 | 2.14 | 2.13 | 2.14 | 2.14 | 1.90% | 18,640 |
| Nov 27, 2025 | 2.11 | 2.11 | 2.10 | 2.10 | 2.10 | -0.43% | 15,110 |
| Nov 26, 2025 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.91% | - |
| Nov 25, 2025 | 2.08 | 2.09 | 2.08 | 2.09 | 2.09 | 2.40% | 1,000 |
| Nov 24, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.10% | 5,500 |
| Nov 21, 2025 | 2.04 | 2.04 | 2.01 | 2.04 | 2.04 | -1.26% | 32,880 |
| Nov 20, 2025 | 2.11 | 2.11 | 2.07 | 2.07 | 2.07 | -1.38% | 1,600 |
| Nov 19, 2025 | 2.09 | 2.12 | 2.09 | 2.09 | 2.09 | 1.75% | 2,650 |
| Nov 18, 2025 | 2.11 | 2.11 | 2.06 | 2.06 | 2.06 | -3.79% | 18,250 |
| Nov 17, 2025 | 2.15 | 2.18 | 2.14 | 2.14 | 2.14 | 4.44% | 29,909 |
| Nov 14, 2025 | 2.09 | 2.09 | 2.01 | 2.05 | 2.05 | -5.54% | 44,900 |
| Nov 13, 2025 | 2.19 | 2.22 | 2.17 | 2.17 | 2.17 | 0.09% | 18,000 |
| Nov 12, 2025 | 2.19 | 2.19 | 2.15 | 2.17 | 2.17 | -1.59% | 95,200 |
| Nov 11, 2025 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | -0.23% | 5,475 |
| Nov 10, 2025 | 2.21 | 2.21 | 2.20 | 2.21 | 2.21 | - | 39,660 |
| Nov 7, 2025 | 2.25 | 2.25 | 2.21 | 2.21 | 2.21 | -2.00% | 28,283 |
| Nov 6, 2025 | 2.37 | 2.40 | 2.24 | 2.25 | 2.25 | 15.38% | 281,777 |
| Nov 5, 2025 | 1.96 | 1.98 | 1.95 | 1.95 | 1.95 | 4.89% | 331,150 |
| Nov 4, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -1.38% | 4,200 |
| Nov 3, 2025 | 1.90 | 1.90 | 1.86 | 1.89 | 1.89 | 7.65% | 29,102 |
| Oct 31, 2025 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | 3.73% | 5,700 |
| Oct 30, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.74% | 253 |
| Oct 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.32% | 20 |
| Oct 28, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 0.30% | 250 |
| Oct 27, 2025 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | 0.36% | 4,000 |
| Oct 24, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 0.30% | 200 |
| Oct 23, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.78% | - |
| Oct 22, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.89% | 850 |
| Oct 21, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 2.88% | 2,300 |
| Oct 20, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.31% | 1,600 |
| Oct 17, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | -4.66% | 2,000 |
| Oct 16, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.90% | 21,000 |
| Oct 15, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | 1.75% | 6,570 |
| Oct 14, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 4.22% | 7,500 |
| Oct 13, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -2.58% | 14,428 |