Weichai Power Co., Ltd. (WEICF)
OTCMKTS · Delayed Price · Currency is USD
5.36
+0.15 (2.96%)
At close: May 27, 2026
WEICF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.49 | 5.49 | 5.23 | 5.36 | 5.36 | 2.96% | 2,239 |
| May 26, 2026 | 5.23 | 5.29 | 5.21 | 5.21 | 5.21 | -2.87% | 1,559 |
| May 22, 2026 | 5.05 | 5.36 | 5.05 | 5.36 | 5.36 | 3.68% | 2,517 |
| May 21, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -5.20% | 1,225 |
| May 20, 2026 | 4.76 | 5.45 | 4.76 | 5.45 | 5.45 | 6.68% | 935 |
| May 19, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -2.85% | 20,640 |
| May 18, 2026 | 5.14 | 5.26 | 5.14 | 5.26 | 5.26 | -0.90% | 1,239 |
| May 15, 2026 | 5.44 | 5.44 | 5.18 | 5.31 | 5.31 | -1.78% | 100,950 |
| May 14, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.26% | 784 |
| May 13, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 4.94% | 11,241 |
| May 12, 2026 | 5.21 | 5.21 | 4.98 | 5.17 | 5.17 | -6.43% | 1,288 |
| May 11, 2026 | 5.18 | 5.52 | 5.18 | 5.52 | 5.52 | 6.89% | 1,014 |
| May 8, 2026 | 5.30 | 5.30 | 5.16 | 5.16 | 5.16 | -9.63% | 4,809 |
| May 7, 2026 | 5.45 | 5.71 | 5.45 | 5.71 | 5.71 | -3.32% | 10,627 |
| May 6, 2026 | 5.96 | 5.96 | 5.60 | 5.91 | 5.91 | 4.97% | 11,825 |
| May 5, 2026 | 5.53 | 5.71 | 5.53 | 5.63 | 5.63 | 6.03% | 6,384 |
| May 4, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 3.27% | 333 |
| May 1, 2026 | 5.16 | 5.16 | 5.00 | 5.14 | 5.14 | 6.33% | 2,122 |
| Apr 30, 2026 | 5.14 | 5.14 | 4.76 | 4.84 | 4.84 | 4.90% | 5,602 |
| Apr 29, 2026 | 4.61 | 4.72 | 4.61 | 4.61 | 4.61 | 0.44% | 50,120 |
| Apr 27, 2026 | 4.69 | 4.75 | 4.59 | 4.59 | 4.59 | 2.91% | 8,110 |
| Apr 24, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.36% | 182 |
| Apr 23, 2026 | 4.61 | 4.63 | 4.40 | 4.40 | 4.40 | 4.14% | 3,828 |
| Apr 22, 2026 | 4.33 | 4.33 | 4.23 | 4.23 | 4.23 | 1.17% | 1,527 |
| Apr 21, 2026 | 3.98 | 4.18 | 3.98 | 4.18 | 4.18 | 3.24% | 10,596 |
| Apr 20, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.00% | 2,471 |
| Apr 17, 2026 | 3.92 | 4.17 | 3.92 | 4.17 | 4.17 | -0.71% | 1,771 |
| Apr 16, 2026 | 4.28 | 4.29 | 4.20 | 4.20 | 4.20 | -1.17% | 3,645 |
| Apr 15, 2026 | 4.21 | 4.27 | 4.13 | 4.25 | 4.25 | 6.94% | 21,403 |
| Apr 14, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -2.41% | 209 |
| Apr 13, 2026 | 4.01 | 4.26 | 4.01 | 4.07 | 4.07 | -3.28% | 3,660 |
| Apr 10, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 8.12% | 2,984 |
| Apr 9, 2026 | 4.03 | 4.12 | 3.89 | 3.89 | 3.89 | 4.40% | 5,928 |
| Apr 8, 2026 | 3.82 | 3.82 | 3.73 | 3.73 | 3.73 | -2.86% | 15,399 |
| Apr 6, 2026 | 3.80 | 3.84 | 3.71 | 3.84 | 3.84 | 3.64% | 4,127 |
| Apr 2, 2026 | 3.62 | 3.71 | 3.62 | 3.71 | 3.71 | 2.07% | 4,592 |
| Mar 31, 2026 | 3.47 | 3.63 | 3.40 | 3.63 | 3.63 | -2.05% | 3,476 |
| Mar 30, 2026 | 3.49 | 3.71 | 3.49 | 3.71 | 3.71 | 5.70% | 2,172 |
| Mar 27, 2026 | 3.56 | 3.56 | 3.34 | 3.51 | 3.51 | 0.29% | 2,394 |
| Mar 26, 2026 | 3.50 | 3.50 | 3.33 | 3.50 | 3.50 | -0.23% | 1,204 |
| Mar 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.06% | 110 |
| Mar 24, 2026 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | 3.34% | 4,323 |
| Mar 23, 2026 | 3.33 | 3.33 | 3.29 | 3.29 | 3.29 | -2.21% | 11,126 |
| Mar 19, 2026 | 3.58 | 3.58 | 3.37 | 3.37 | 3.36 | -7.26% | 11,353 |
| Mar 18, 2026 | 3.72 | 3.72 | 3.63 | 3.63 | 3.63 | -0.77% | 1,818 |
| Mar 17, 2026 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | 1.11% | 1,730 |
| Mar 16, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.14% | 1,078 |
| Mar 12, 2026 | 3.60 | 3.77 | 3.60 | 3.77 | 3.77 | -4.99% | 764 |
| Mar 11, 2026 | 3.88 | 3.97 | 3.88 | 3.97 | 3.97 | -3.12% | 360 |
| Mar 10, 2026 | 4.01 | 4.10 | 3.91 | 4.10 | 4.10 | 1.19% | 60,375 |