WeRide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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