WeRide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	11.19	11.19	10.80	11.17	11.17	0.18%	619,800
Nov 3, 2026	11.05	11.78	11.04	11.15	11.15	0.81%	486,800
Nov 2, 2026	10.90	11.16	10.75	11.06	11.06	0.55%	557,300
Oct 30, 2026	11.30	11.30	11.00	11.00	11.00	-4.18%	877,100
Oct 29, 2026	11.85	11.90	11.38	11.48	11.48	-2.63%	1,295,024
Oct 28, 2026	11.10	12.02	11.10	11.79	11.79	9.27%	2,421,000
Oct 27, 2026	11.13	11.19	10.73	10.79	10.79	-1.46%	1,003,100
Oct 26, 2026	11.01	11.15	10.86	10.95	10.95	-0.54%	499,100
Oct 23, 2026	10.63	11.09	10.51	11.01	11.01	3.48%	1,479,904
Oct 22, 2026	10.86	11.02	10.63	10.64	10.64	-5.67%	946,800
Oct 21, 2026	11.48	11.56	11.15	11.28	11.28	2.55%	949,220
Oct 20, 2026	10.99	11.28	10.96	11.00	11.00	-2.14%	806,920
Oct 16, 2026	11.13	11.39	11.11	11.24	11.24	3.40%	684,300
Oct 15, 2026	11.07	11.24	10.77	10.87	10.87	-7.88%	1,453,820
Oct 14, 2026	12.08	12.08	11.80	11.80	11.80	-4.76%	1,066,100
Oct 13, 2026	12.54	12.87	12.28	12.39	12.39	-3.28%	567,600
Oct 12, 2026	12.66	13.14	12.60	12.81	12.81	7.11%	2,224,800
Oct 9, 2026	12.08	12.36	11.66	11.96	11.96	-1.73%	1,230,100
Oct 8, 2026	13.33	13.40	12.10	12.17	12.17	-9.85%	4,180,500
Oct 7, 2026	13.24	13.89	13.21	13.50	13.50	1.96%	324,558
Oct 6, 2026	13.12	13.98	13.11	13.24	13.24	1.07%	371,440
Oct 5, 2026	13.32	13.41	12.96	13.10	13.10	-1.65%	657,100
Oct 2, 2026	13.87	13.87	13.27	13.32	13.32	-4.93%	612,900
Sep 30, 2026	14.53	14.53	13.97	14.01	14.01	-4.50%	2,326,200
Sep 29, 2026	15.10	15.48	14.34	14.67	14.67	-2.85%	2,069,056
Sep 28, 2026	14.70	15.61	14.61	15.10	15.10	0.07%	2,054,103
Sep 25, 2026	15.12	15.30	14.64	15.09	15.09	-4.19%	1,768,100
Sep 24, 2026	15.33	15.75	15.14	15.75	15.75	0.77%	1,431,200
Sep 23, 2026	15.33	15.78	15.33	15.63	15.63	2.42%	744,500
Sep 22, 2026	14.85	15.55	14.85	15.26	15.26	5.31%	1,408,200
Sep 21, 2026	14.43	14.75	14.27	14.49	14.49	0.62%	1,667,800
Sep 18, 2026	14.84	15.03	14.40	14.40	14.40	-3.03%	3,281,201
Sep 17, 2026	14.51	15.14	14.51	14.85	14.85	-0.07%	1,140,680
Sep 16, 2026	15.13	15.13	14.44	14.86	14.86	-3.88%	1,985,300
Sep 15, 2026	15.80	15.80	15.35	15.46	15.46	0.13%	605,600
Sep 14, 2026	15.73	15.73	15.03	15.44	15.44	-3.14%	835,700
Sep 11, 2026	15.23	15.94	15.00	15.94	15.94	4.66%	1,058,700
Sep 10, 2026	15.51	15.60	15.20	15.23	15.23	-5.40%	1,260,400
Sep 9, 2026	15.76	16.34	15.70	16.10	16.10	2.22%	1,092,353
Sep 8, 2026	15.92	16.09	15.72	15.75	15.75	-2.17%	653,800
Sep 7, 2026	15.50	16.10	15.50	16.10	16.10	0.75%	604,900
Sep 4, 2026	15.36	16.42	15.36	15.98	15.98	4.04%	1,667,700
Sep 3, 2026	15.14	15.45	15.13	15.36	15.36	2.88%	692,400
Sep 2, 2026	15.09	15.44	14.87	14.93	14.93	-2.42%	941,100
Sep 1, 2026	15.50	15.50	15.19	15.30	15.30	-0.46%	586,400
Aug 31, 2026	15.80	15.88	15.37	15.37	15.37	-2.72%	1,137,500
Aug 28, 2026	15.51	16.23	15.49	15.80	15.80	2.27%	877,200
Aug 27, 2026	15.69	15.69	15.42	15.45	15.45	-1.53%	515,300
Aug 26, 2026	15.89	16.21	15.68	15.69	15.69	-0.70%	596,400
Aug 25, 2026	15.90	16.08	15.50	15.80	15.80	-3.95%	947,916