Weichai Power Co., Ltd. (FRA:WI4)
Germany · Delayed Price · Currency is EUR 2.134
-0.006 (-0.28%)
At close: Dec 1, 2025
Weichai Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | 0.93% | 1,000 |
| Oct 9, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.61 | 2.22% | 6,300 |
| Oct 8, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | 3.88% | 10,900 |
| Oct 7, 2025 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | -0.52% | 4,056 |
| Oct 6, 2025 | 1.53 | 1.56 | 1.53 | 1.53 | 1.53 | -1.80% | 13,200 |
| Oct 3, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 0.45% | 7,500 |
| Oct 2, 2025 | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | 3.06% | 5,270 |
| Oct 1, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.12% | 5,500 |
| Sep 30, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Sep 29, 2025 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | 0.26% | 10,822 |
| Sep 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.38% | 12,800 |
| Sep 25, 2025 | 1.54 | 1.55 | 1.52 | 1.55 | 1.55 | -4.07% | 7,227 |
| Sep 24, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.58 | 1.38% | 4,050 |
| Sep 23, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.55 | 2.04% | 7,000 |
| Sep 22, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.52 | -3.15% | 5,050 |