WeRide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	14.55	15.02	14.55	14.82	14.82	-3.77%	603,589
Jul 23, 2026	15.10	15.44	14.84	15.40	15.40	1.58%	1,117,019
Jul 22, 2026	15.40	15.46	15.09	15.16	15.16	-2.13%	528,325
Jul 21, 2026	15.92	15.92	15.21	15.49	15.49	-2.70%	704,247
Jul 20, 2026	15.90	16.30	15.59	15.92	15.92	4.12%	745,400
Jul 17, 2026	16.04	16.17	14.99	15.29	15.29	-6.83%	1,464,200
Jul 16, 2026	16.30	16.66	16.00	16.41	16.41	0.67%	614,300
Jul 15, 2026	15.85	16.68	15.75	16.30	16.30	6.68%	1,461,400
Jul 14, 2026	14.60	15.40	14.56	15.28	15.28	6.85%	1,385,209
Jul 13, 2026	14.40	14.64	13.99	14.30	14.30	-	333,400
Jul 10, 2026	14.46	14.85	14.15	14.30	14.30	1.27%	695,600
Jul 9, 2026	14.20	14.42	13.95	14.12	14.12	-2.08%	839,500
Jul 8, 2026	15.01	15.01	14.17	14.42	14.42	-1.30%	471,000
Jul 7, 2026	14.75	14.98	14.50	14.61	14.61	-0.75%	339,300
Jul 6, 2026	14.69	14.81	14.23	14.72	14.72	0.20%	586,700
Jul 3, 2026	14.50	14.99	14.30	14.69	14.69	0.89%	1,227,000
Jul 2, 2026	14.57	15.00	14.31	14.56	14.56	0.62%	1,799,000
Jun 30, 2026	14.85	14.90	14.20	14.47	14.47	1.05%	1,387,000
Jun 29, 2026	13.69	14.56	13.69	14.32	14.32	4.91%	1,354,000
Jun 26, 2026	14.33	14.35	13.62	13.65	13.65	-6.89%	838,853
Jun 25, 2026	15.02	15.02	14.30	14.66	14.66	-3.55%	793,000
Jun 24, 2026	15.28	15.47	14.62	15.20	15.20	-0.46%	1,127,859
Jun 23, 2026	16.10	16.10	15.15	15.27	15.27	-8.67%	1,079,400
Jun 22, 2026	16.72	16.72	15.93	16.72	16.72	-1.94%	851,570
Jun 18, 2026	16.90	17.05	16.50	17.05	17.05	0.83%	1,527,800
Jun 17, 2026	17.09	17.09	16.19	16.91	16.91	-1.69%	1,593,900
Jun 16, 2026	17.17	19.99	17.00	17.20	17.20	3.55%	6,544,361
Jun 15, 2026	16.90	17.15	16.20	16.61	16.61	-1.37%	880,736
Jun 12, 2026	16.83	16.99	16.48	16.84	16.84	3.69%	865,660
Jun 11, 2026	16.43	16.56	15.74	16.24	16.24	-2.40%	1,060,199
Jun 10, 2026	17.00	17.04	16.30	16.64	16.64	-3.82%	2,038,741
Jun 9, 2026	17.13	18.00	17.10	17.30	17.30	1.17%	1,770,417
Jun 8, 2026	17.68	17.68	16.85	17.10	17.10	-4.89%	2,306,900
Jun 5, 2026	19.90	19.90	17.82	17.98	17.98	-9.65%	2,813,210
Jun 4, 2026	21.20	21.84	19.48	19.90	19.90	-6.13%	3,835,330
Jun 3, 2026	21.24	21.30	20.28	21.20	21.20	-0.38%	4,870,060
Jun 2, 2026	20.40	21.60	20.38	21.28	21.28	1.43%	2,509,400
Jun 1, 2026	20.62	21.18	19.76	20.98	20.98	1.55%	3,907,100
May 29, 2026	19.98	20.66	19.25	20.66	20.66	3.40%	5,053,100
May 28, 2026	19.00	19.99	18.93	19.98	19.98	0.40%	5,225,875
May 27, 2026	19.84	20.02	19.39	19.90	19.90	0.30%	4,860,244
May 26, 2026	19.40	20.22	19.24	19.84	19.84	0.35%	4,640,237
May 22, 2026	19.70	19.86	19.28	19.77	19.77	1.85%	4,829,954
May 21, 2026	18.60	20.02	18.60	19.41	19.41	7.30%	4,777,000
May 20, 2026	17.78	18.09	17.20	18.09	18.09	-1.26%	5,882,898
May 19, 2026	18.69	18.69	18.10	18.32	18.32	-2.97%	4,510,664
May 18, 2026	18.90	19.59	18.28	18.88	18.88	-4.26%	5,568,121
May 15, 2026	20.16	20.78	19.64	19.72	19.72	-2.57%	5,013,213
May 14, 2026	20.32	20.58	19.70	20.24	20.24	-2.03%	5,957,160
May 13, 2026	20.40	20.66	19.81	20.66	20.66	-0.48%	5,056,412