Weichai Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.26	32.74	30.46	31.76	31.76	0.06%	17,733,270
Mar 5, 2026	31.20	32.66	31.10	31.74	31.74	5.45%	25,856,940
Mar 4, 2026	30.00	30.78	29.14	30.10	30.10	-0.92%	32,513,800
Mar 3, 2026	32.42	32.50	30.10	30.38	30.38	-6.87%	36,743,760
Mar 2, 2026	32.10	33.20	31.88	32.62	32.62	-	18,905,260
Feb 27, 2026	32.90	33.06	31.90	32.62	32.62	-2.16%	26,580,700
Feb 26, 2026	33.04	34.20	32.48	33.34	33.34	-0.12%	40,065,450
Feb 25, 2026	34.14	35.54	33.12	33.38	33.38	-2.23%	37,435,430
Feb 24, 2026	31.32	34.36	31.32	34.14	34.14	7.29%	33,689,110
Feb 23, 2026	31.66	32.26	31.06	31.82	31.82	1.92%	13,771,850
Feb 20, 2026	30.50	31.24	30.00	31.22	31.22	0.32%	17,268,970
Feb 16, 2026	30.54	31.46	30.38	31.12	31.12	1.83%	11,882,628
Feb 13, 2026	30.96	31.32	30.18	30.56	30.56	-2.49%	23,916,820
Feb 12, 2026	29.98	31.58	29.64	31.34	31.34	5.95%	25,415,330
Feb 11, 2026	29.20	29.80	29.00	29.58	29.58	1.30%	17,254,280
Feb 10, 2026	28.48	29.32	28.06	29.20	29.20	3.69%	34,678,590
Feb 9, 2026	27.50	28.66	27.50	28.16	28.16	5.23%	24,091,410
Feb 6, 2026	25.70	27.00	25.70	26.76	26.76	-1.62%	15,184,402
Feb 5, 2026	28.40	28.40	27.08	27.20	27.20	-4.70%	21,484,000
Feb 4, 2026	27.16	28.74	27.16	28.54	28.54	5.00%	31,360,401
Feb 3, 2026	26.00	27.48	25.50	27.18	27.18	7.09%	23,233,800
Feb 2, 2026	26.28	26.58	25.00	25.38	25.38	-4.66%	21,255,440
Jan 30, 2026	26.14	26.88	25.74	26.62	26.62	1.29%	15,721,030
Jan 29, 2026	26.56	26.64	25.70	26.28	26.28	-1.94%	20,980,840
Jan 28, 2026	26.96	27.00	26.46	26.80	26.80	0.30%	25,511,850
Jan 27, 2026	26.28	26.92	26.08	26.72	26.72	1.29%	16,452,519
Jan 26, 2026	26.00	27.58	25.74	26.38	26.38	2.97%	39,571,360
Jan 23, 2026	24.84	25.96	24.78	25.62	25.62	5.00%	34,275,950
Jan 22, 2026	24.58	25.20	24.18	24.40	24.40	-1.93%	30,194,860
Jan 21, 2026	24.06	25.06	23.40	24.88	24.88	3.15%	24,326,430
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