WeRide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	20.36	20.52	19.85	20.28	20.28	4.11%	4,986,124
Apr 30, 2026	19.23	20.08	19.23	19.48	19.48	-0.81%	5,322,528
Apr 29, 2026	20.50	20.68	19.34	19.64	19.64	-4.66%	5,762,377
Apr 28, 2026	21.78	21.78	20.46	20.60	20.60	-5.50%	4,903,075
Apr 27, 2026	20.70	22.00	20.30	21.80	21.80	7.81%	5,115,344
Apr 24, 2026	20.48	20.48	19.01	20.22	20.22	-3.25%	5,106,693
Apr 23, 2026	21.50	21.60	20.74	20.90	20.90	-3.24%	4,984,787
Apr 22, 2026	20.90	21.82	20.90	21.60	21.60	-0.64%	4,697,721
Apr 21, 2026	22.00	22.00	21.32	21.74	21.74	1.21%	4,672,708
Apr 20, 2026	21.40	21.94	20.80	21.48	21.48	3.17%	4,436,991
Apr 17, 2026	21.80	21.80	20.68	20.82	20.82	-3.43%	4,417,628
Apr 16, 2026	20.76	21.70	20.76	21.56	21.56	3.85%	4,410,026
Apr 15, 2026	20.48	21.18	20.24	20.76	20.76	2.87%	4,482,371
Apr 14, 2026	20.04	20.34	19.88	20.18	20.18	0.50%	4,499,484
Apr 13, 2026	20.92	20.92	19.43	20.08	20.08	0.40%	5,139,089
Apr 10, 2026	20.00	20.58	19.50	20.00	20.00	-0.89%	5,094,873
Apr 9, 2026	21.00	21.00	20.06	20.18	20.18	-5.70%	4,995,306
Apr 8, 2026	21.00	22.18	20.42	21.40	21.40	3.58%	3,936,453
Apr 2, 2026	20.84	21.36	20.16	20.66	20.66	-0.29%	2,749,247
Apr 1, 2026	21.30	21.80	20.58	20.72	20.72	2.47%	4,218,700
Mar 31, 2026	19.00	20.42	19.00	20.22	20.22	2.02%	8,525,900
Mar 30, 2026	19.28	19.95	18.02	19.82	19.82	1.07%	10,591,700
Mar 27, 2026	19.75	19.78	19.34	19.61	19.61	4.09%	1,875,250
Mar 26, 2026	19.77	19.77	18.77	18.84	18.84	-7.19%	1,216,500
Mar 25, 2026	19.70	20.50	19.65	20.30	20.30	11.29%	3,964,952
Mar 24, 2026	17.46	18.24	17.46	18.24	18.24	4.77%	1,430,200
Mar 23, 2026	16.13	17.48	15.91	17.41	17.41	7.94%	2,503,700
Mar 20, 2026	16.31	16.42	15.70	16.13	16.13	-1.59%	1,457,500
Mar 19, 2026	16.30	16.45	16.02	16.39	16.39	-2.03%	1,232,000
Mar 18, 2026	16.95	16.98	16.56	16.73	16.73	-1.30%	1,459,047
Mar 17, 2026	17.14	17.34	16.67	16.95	16.95	-1.11%	1,607,780
Mar 16, 2026	17.36	17.36	16.67	17.14	17.14	-1.27%	2,281,600
Mar 13, 2026	17.80	17.84	17.32	17.36	17.36	-1.64%	1,933,100
Mar 12, 2026	17.57	17.74	17.48	17.65	17.65	0.46%	1,924,200
Mar 11, 2026	17.52	17.91	17.45	17.57	17.57	7.13%	2,256,800
Mar 10, 2026	16.42	16.64	16.10	16.40	16.40	-0.12%	1,259,400
Mar 9, 2026	16.04	16.48	15.71	16.42	16.42	-4.76%	1,625,000
Mar 6, 2026	17.19	17.55	17.12	17.24	17.24	-0.23%	451,500
Mar 5, 2026	16.90	17.47	16.90	17.28	17.28	6.14%	967,300
Mar 4, 2026	16.62	16.66	15.98	16.28	16.28	-2.28%	1,187,927
Mar 3, 2026	17.41	17.60	16.50	16.66	16.66	-3.76%	1,839,900
Mar 2, 2026	17.70	18.06	17.22	17.31	17.31	-3.13%	2,564,080
Feb 27, 2026	18.99	18.99	17.87	17.87	17.87	-4.49%	5,842,000
Feb 26, 2026	19.25	19.25	18.67	18.71	18.71	-1.78%	1,234,122
Feb 25, 2026	19.20	19.59	18.95	19.05	19.05	-0.57%	1,456,300
Feb 24, 2026	19.25	19.35	18.87	19.16	19.16	0.05%	1,187,800
Feb 23, 2026	18.80	19.85	18.80	19.15	19.15	2.02%	2,051,200
Feb 20, 2026	19.00	19.20	18.68	18.77	18.77	-6.62%	1,441,500
Feb 16, 2026	19.84	20.12	19.66	20.10	20.10	1.31%	133,600
Feb 13, 2026	19.94	19.96	19.80	19.84	19.84	-2.07%	632,900