Weichai Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	19.02	19.53	19.00	19.20	19.20	-1.03%	7,787,177
Dec 23, 2025	19.85	19.85	19.34	19.40	19.40	-1.62%	6,910,806
Dec 22, 2025	19.60	19.80	19.40	19.72	19.72	0.51%	6,678,703
Dec 19, 2025	19.20	19.62	18.92	19.62	19.62	2.19%	12,661,780
Dec 18, 2025	19.76	19.76	18.90	19.20	19.20	-3.37%	9,754,786
Dec 17, 2025	19.58	19.87	19.23	19.87	19.87	1.58%	11,560,060
Dec 16, 2025	19.96	19.96	19.30	19.56	19.56	-2.40%	5,721,709
Dec 15, 2025	20.04	20.22	19.88	20.04	20.04	-1.28%	7,879,850
Dec 12, 2025	20.10	20.30	19.80	20.30	20.30	2.37%	10,363,780
Dec 11, 2025	20.16	20.30	19.77	19.83	19.83	-0.05%	13,409,670
Dec 10, 2025	19.40	19.88	19.22	19.84	19.84	2.32%	9,893,263
Dec 9, 2025	19.83	19.83	19.24	19.39	19.39	-1.07%	9,936,009
Dec 8, 2025	19.96	20.02	19.49	19.60	19.60	-1.90%	7,798,195
Dec 5, 2025	19.63	20.12	19.45	19.98	19.98	1.68%	17,021,140
Dec 4, 2025	19.48	19.70	19.28	19.65	19.65	2.18%	6,443,971
Dec 3, 2025	19.34	19.44	19.10	19.23	19.23	-0.98%	7,198,702
Dec 2, 2025	19.86	19.86	19.16	19.42	19.42	-0.66%	6,377,513
Dec 1, 2025	19.70	19.92	19.24	19.55	19.55	1.45%	14,412,281
Nov 28, 2025	19.08	19.48	19.00	19.27	19.27	1.00%	9,421,876
Nov 27, 2025	19.01	19.36	18.95	19.08	19.08	0.37%	10,686,180
Nov 26, 2025	18.98	19.29	18.74	19.01	19.01	1.44%	18,934,540
Nov 25, 2025	18.63	19.08	18.52	18.74	18.74	1.13%	18,029,580
Nov 24, 2025	18.70	18.70	18.20	18.53	18.53	0.71%	16,347,349
Nov 21, 2025	18.20	18.91	18.18	18.40	18.40	-3.46%	17,091,735
Nov 20, 2025	19.32	19.52	18.90	19.06	19.06	0.37%	13,434,800
Nov 19, 2025	19.00	19.17	18.66	18.99	18.99	-0.94%	10,208,110
Nov 18, 2025	19.59	19.59	19.05	19.17	19.17	-2.54%	11,318,820
Nov 17, 2025	18.93	19.91	18.90	19.67	19.67	3.96%	18,373,110
Nov 14, 2025	19.50	19.79	18.80	18.92	18.92	-4.97%	27,628,280
Nov 13, 2025	19.65	20.10	19.63	19.91	19.91	0.86%	15,847,840
Nov 12, 2025	20.00	20.00	19.40	19.74	19.74	-1.30%	14,533,320
Nov 11, 2025	20.00	20.60	19.79	20.00	20.00	-0.20%	20,883,840
Nov 10, 2025	20.04	20.68	19.59	20.04	20.04	-1.47%	33,590,260
Nov 7, 2025	20.80	20.80	19.66	20.34	20.34	-5.40%	72,069,460
Nov 6, 2025	18.76	21.66	18.63	21.50	21.50	20.52%	117,968,500
Nov 5, 2025	16.89	17.84	16.68	17.84	17.84	4.88%	23,622,800
Nov 4, 2025	17.14	17.63	16.73	17.01	17.01	-0.87%	23,651,820
Nov 3, 2025	16.18	17.18	16.09	17.16	17.16	6.92%	35,486,650
Oct 31, 2025	15.69	16.53	15.56	16.05	16.05	4.49%	35,591,400
Oct 30, 2025	15.04	15.38	15.04	15.36	15.36	2.54%	26,136,660
Oct 28, 2025	15.17	15.26	14.87	14.98	14.98	-1.25%	7,830,030
Oct 27, 2025	15.14	15.29	15.07	15.17	15.17	0.80%	8,677,834
Oct 24, 2025	15.16	15.25	14.95	15.05	15.05	-0.27%	5,449,701
Oct 23, 2025	15.09	15.14	14.85	15.09	15.09	-0.26%	4,849,109
Oct 22, 2025	15.04	15.23	14.96	15.13	15.13	-0.39%	6,188,697
Oct 21, 2025	15.30	15.40	14.98	15.19	15.19	0.73%	5,542,191
Oct 20, 2025	15.20	15.20	14.88	15.08	15.08	0.67%	14,031,870
Oct 17, 2025	15.66	15.66	14.92	14.98	14.98	-3.10%	18,608,340
Oct 16, 2025	15.37	15.64	15.30	15.46	15.46	0.59%	17,428,290
Oct 15, 2025	15.30	15.62	15.04	15.37	15.37	2.40%	21,258,380