Weichai Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	42.18	42.70	41.00	42.18	-	-	13,615,510
May 27, 2026	41.46	42.80	41.46	42.18	42.18	1.74%	14,402,020
May 26, 2026	43.00	43.12	41.20	41.46	41.46	0.83%	18,026,440
May 22, 2026	40.00	41.50	39.70	41.12	41.12	5.17%	25,414,020
May 21, 2026	39.80	40.36	38.90	39.10	39.10	-0.56%	15,312,300
May 20, 2026	39.14	39.40	37.62	39.32	39.32	0.46%	22,221,850
May 19, 2026	39.54	40.00	37.80	39.14	39.14	-2.44%	24,937,519
May 18, 2026	41.18	41.18	39.52	40.12	40.12	-3.33%	18,164,940
May 15, 2026	41.58	42.50	40.66	41.50	41.50	0.29%	22,727,850
May 14, 2026	41.60	42.76	41.20	41.38	41.38	-0.53%	12,863,870
May 13, 2026	39.62	41.72	38.62	41.60	41.60	5.00%	23,198,150
May 12, 2026	41.74	41.74	39.44	39.62	39.62	-4.71%	28,066,530
May 11, 2026	41.66	42.22	41.10	41.58	41.58	0.43%	17,132,850
May 8, 2026	42.16	42.74	40.90	41.40	41.40	-5.26%	27,945,710
May 7, 2026	44.30	44.64	42.32	43.70	43.70	-2.15%	28,713,770
May 6, 2026	43.00	45.44	42.52	44.66	44.66	3.62%	35,319,860
May 5, 2026	41.48	43.80	40.00	43.10	43.10	-0.51%	16,882,540
May 4, 2026	41.16	44.36	40.42	43.32	43.32	12.11%	39,811,500
Apr 30, 2026	37.24	39.78	37.24	38.64	38.64	6.98%	35,915,790
Apr 29, 2026	36.70	36.70	35.22	36.12	36.12	0.44%	11,197,140
Apr 28, 2026	35.64	36.44	35.36	35.96	35.96	-0.83%	11,901,990
Apr 27, 2026	35.90	36.76	35.46	36.26	36.26	2.03%	17,723,930
Apr 24, 2026	35.58	35.84	34.78	35.54	35.54	0.51%	14,727,990
Apr 23, 2026	34.24	35.94	34.12	35.36	35.36	6.76%	30,033,680
Apr 22, 2026	31.98	33.68	31.60	33.12	33.12	3.56%	11,408,240
Apr 21, 2026	31.86	32.10	31.18	31.98	31.98	1.01%	8,144,144
Apr 20, 2026	31.62	32.48	31.42	31.66	31.66	0.51%	8,700,493
Apr 17, 2026	32.66	32.70	31.20	31.50	31.50	-3.79%	13,809,640
Apr 16, 2026	33.14	33.14	31.66	32.74	32.74	1.36%	14,190,970
Apr 15, 2026	32.44	33.50	32.14	32.30	32.30	1.38%	17,600,030
Apr 14, 2026	33.00	34.70	31.50	31.86	31.86	-2.51%	32,586,420
Apr 13, 2026	32.00	32.70	31.16	32.68	32.68	-0.73%	16,941,930
Apr 10, 2026	32.10	33.02	31.96	32.92	32.92	4.38%	32,107,600
Apr 9, 2026	30.14	31.60	29.34	31.54	31.54	5.34%	33,437,160
Apr 8, 2026	31.10	31.10	29.52	29.94	29.94	2.89%	38,298,410
Apr 2, 2026	29.50	29.50	28.62	29.10	29.10	-0.21%	15,288,010
Apr 1, 2026	29.22	29.60	28.46	29.16	29.16	6.73%	18,898,710
Mar 31, 2026	28.42	28.42	27.16	27.32	27.32	-3.87%	20,918,100
Mar 30, 2026	26.40	28.52	26.30	28.42	28.42	5.57%	21,313,210
Mar 27, 2026	23.86	27.42	23.30	26.92	26.92	0.75%	39,648,470
Mar 26, 2026	28.58	28.60	26.58	26.72	26.72	-5.05%	12,609,660
Mar 25, 2026	27.80	29.28	27.80	28.14	28.14	2.18%	17,806,740
Mar 24, 2026	26.16	27.78	25.94	27.54	27.54	7.92%	23,731,010
Mar 23, 2026	26.00	26.20	25.08	25.52	25.52	-4.71%	20,208,260
Mar 20, 2026	27.38	28.14	26.66	26.78	26.78	-2.26%	31,546,810
Mar 19, 2026	29.04	29.04	27.10	27.40	27.40	-5.65%	22,557,210
Mar 18, 2026	27.96	29.32	27.74	29.04	29.04	3.86%	16,988,230
Mar 17, 2026	28.32	29.04	27.80	27.96	27.96	0.79%	13,689,750
Mar 16, 2026	27.94	28.00	27.22	27.74	27.74	-1.84%	16,743,100
Mar 13, 2026	28.90	29.20	27.92	28.26	28.26	-2.01%	19,857,060