Weichai Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	24.06	24.96	23.40	24.92	-	3.32%	17,786,182
Jan 20, 2026	24.16	24.28	23.24	24.12	24.12	-0.33%	22,236,560
Jan 19, 2026	23.54	24.86	23.36	24.20	24.20	2.80%	35,587,760
Jan 16, 2026	22.22	23.90	22.22	23.54	23.54	4.90%	24,790,340
Jan 15, 2026	21.82	22.88	21.82	22.44	22.44	2.84%	16,637,410
Jan 14, 2026	21.26	22.32	21.26	21.82	21.82	2.06%	19,703,390
Jan 13, 2026	21.50	21.58	21.10	21.38	21.38	0.38%	13,516,930
Jan 12, 2026	21.28	21.40	20.92	21.30	21.30	1.91%	21,300,580
Jan 9, 2026	19.86	20.94	19.86	20.90	20.90	6.31%	23,717,060
Jan 8, 2026	19.80	20.00	19.39	19.66	19.66	-0.86%	12,423,280
Jan 7, 2026	19.41	19.93	19.38	19.83	19.83	2.43%	12,771,780
Jan 6, 2026	18.97	19.43	18.84	19.36	19.36	2.87%	16,714,800
Jan 5, 2026	19.00	19.26	18.67	18.82	18.82	-0.84%	9,247,488
Jan 2, 2026	19.00	19.00	18.63	18.98	18.98	0.69%	3,351,262
Dec 31, 2025	18.90	18.99	18.65	18.85	18.85	-0.63%	3,983,800
Dec 30, 2025	18.77	19.00	18.41	18.97	18.97	0.74%	12,336,750
Dec 29, 2025	19.20	19.29	18.67	18.83	18.83	-1.93%	15,799,830
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