WeRide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	20.06	21.06	20.06	20.76	20.76	3.80%	4,987,209
May 11, 2026	19.68	20.38	19.55	20.00	20.00	1.63%	5,046,714
May 8, 2026	19.89	19.89	18.88	19.68	19.68	-2.09%	5,211,209
May 7, 2026	20.00	20.60	19.76	20.10	20.10	0.50%	4,992,729
May 6, 2026	20.02	20.24	19.59	20.00	20.00	-0.10%	5,084,339
May 5, 2026	20.88	20.88	19.87	20.02	20.02	-1.28%	5,073,288
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