WeRide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 24, 2026	16.72	17.07	16.45	16.45	16.45	1.54%	1,453,400
Aug 21, 2026	16.36	16.36	15.95	16.20	16.20	1.06%	485,516
Aug 20, 2026	16.06	16.23	15.51	16.03	16.03	2.95%	607,640
Aug 19, 2026	15.88	16.02	15.44	15.57	15.57	-6.99%	1,671,000
Aug 18, 2026	15.82	16.99	15.82	16.74	16.74	5.82%	1,965,413
Aug 17, 2026	15.51	16.50	15.30	15.82	15.82	2.13%	1,454,810
Aug 14, 2026	15.60	15.73	15.37	15.49	15.49	1.24%	533,493
Aug 13, 2026	15.08	15.91	15.05	15.30	15.30	-8.38%	2,670,053
Aug 12, 2026	16.50	16.80	16.10	16.70	16.70	-1.01%	538,972
Aug 11, 2026	16.36	17.03	16.30	16.87	16.87	2.55%	1,020,016
Aug 10, 2026	16.20	16.59	16.14	16.45	16.45	5.45%	458,271
Aug 7, 2026	15.53	15.60	15.11	15.60	15.60	1.30%	223,104
Aug 6, 2026	15.35	15.64	15.30	15.40	15.40	-2.96%	547,036
Aug 5, 2026	15.50	16.05	15.50	15.87	15.87	2.39%	776,666
Aug 4, 2026	15.55	15.60	15.22	15.50	15.50	1.11%	344,052
Aug 3, 2026	15.10	15.88	14.95	15.33	15.33	-	365,163
Jul 31, 2026	15.20	15.48	15.05	15.33	15.33	2.40%	381,930
Jul 30, 2026	15.15	15.26	14.78	14.97	14.97	-2.48%	442,449
Jul 29, 2026	15.26	15.61	15.24	15.35	15.35	4.85%	609,420
Jul 28, 2026	14.37	14.90	14.37	14.64	14.64	2.52%	524,054
Jul 27, 2026	14.50	14.50	13.85	14.28	14.28	-3.64%	1,012,816
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