Wanxiang Doneed Co., ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	10.26	10.33	9.80	10.02	-	-0.99%	17,647,306
Oct 27, 2026	10.40	10.61	10.10	10.12	-	-3.71%	16,662,200
Oct 26, 2026	10.99	11.00	10.41	10.51	10.51	-3.49%	18,833,800
Oct 23, 2026	11.25	11.26	10.21	10.89	10.89	-2.24%	25,301,641
Oct 22, 2026	12.16	12.20	11.11	11.14	11.14	-8.39%	21,599,242
Oct 21, 2026	12.11	12.52	12.01	12.16	12.16	0.16%	25,875,226
Oct 20, 2026	11.80	12.45	11.57	12.14	12.14	2.88%	27,890,186
Oct 19, 2026	12.24	12.47	11.41	11.80	11.80	-6.20%	37,032,800
Oct 16, 2026	12.73	13.19	12.39	12.58	12.58	-0.32%	41,398,750
Oct 15, 2026	13.00	13.20	12.53	12.62	12.62	-5.82%	39,907,083
Oct 14, 2026	13.90	14.20	13.37	13.40	13.40	-4.69%	45,497,469
Oct 13, 2026	12.64	14.20	12.64	14.06	14.06	0.21%	60,525,220
Oct 12, 2026	15.60	16.47	13.78	14.03	14.03	-6.28%	92,183,841
Oct 9, 2026	13.73	14.97	13.32	14.97	14.97	9.99%	65,395,693
Oct 8, 2026	13.51	14.45	13.35	13.61	13.61	0.74%	58,636,056
Sep 30, 2026	12.60	13.94	12.57	13.51	13.51	5.22%	66,616,940
Sep 29, 2026	13.19	13.42	12.84	12.84	12.84	-10.02%	34,042,949
Sep 28, 2026	15.02	15.84	14.27	14.27	14.27	-9.97%	31,783,024
Sep 24, 2026	18.08	18.50	15.56	15.85	15.85	-8.28%	90,666,800
Sep 23, 2026	15.39	17.28	14.70	17.28	17.28	9.99%	81,253,578
Sep 22, 2026	16.11	16.80	15.12	15.71	15.71	-4.15%	71,870,765
Sep 21, 2026	15.40	16.82	14.86	16.39	16.39	6.43%	78,940,820
Sep 18, 2026	14.30	16.73	14.30	15.40	15.40	-1.53%	89,498,739
Sep 17, 2026	14.73	15.64	13.01	15.64	15.64	9.99%	79,838,708
Sep 16, 2026	12.90	14.22	12.53	14.22	14.22	9.98%	43,918,480
Sep 15, 2026	14.21	15.21	12.80	12.93	12.93	-9.01%	66,239,144
Sep 14, 2026	14.54	14.98	13.30	14.21	14.21	-3.86%	72,203,136
Sep 11, 2026	14.01	15.57	13.51	14.78	14.78	4.45%	81,303,028
Sep 10, 2026	15.30	15.35	14.09	14.15	14.15	-8.12%	62,772,163
Sep 9, 2026	14.61	16.10	14.61	15.40	15.40	-2.72%	81,756,756
Sep 8, 2026	15.37	16.58	15.37	15.83	15.83	5.04%	95,677,125
Sep 7, 2026	14.23	15.07	14.04	15.07	15.07	10.00%	83,588,679
Sep 4, 2026	12.65	13.93	12.05	13.70	13.70	4.74%	79,511,966
Sep 3, 2026	13.75	14.20	12.98	13.08	13.08	-9.29%	75,445,541
Sep 2, 2026	14.20	14.97	13.33	14.42	14.42	3.30%	101,985,946
Sep 1, 2026	13.61	13.96	13.20	13.96	13.96	10.01%	45,618,061
Aug 31, 2026	12.69	12.69	12.69	12.69	12.69	9.97%	13,716,150
Aug 28, 2026	11.54	11.54	11.54	11.54	11.54	10.01%	4,908,644
Aug 27, 2026	10.45	10.49	10.20	10.49	10.49	9.96%	16,229,677
Aug 26, 2026	9.00	9.54	8.79	9.54	9.54	10.03%	48,345,370
Aug 25, 2026	7.72	8.67	7.72	8.67	8.67	10.03%	47,609,098
Aug 24, 2026	7.50	8.20	7.50	7.88	7.88	1.81%	36,440,051
Aug 21, 2026	8.11	8.14	7.74	7.74	7.74	-10.00%	29,677,470
Aug 20, 2026	8.06	9.53	8.06	8.60	8.60	-3.91%	53,066,950
Aug 19, 2026	8.42	8.95	8.32	8.95	8.95	9.95%	53,173,255
Aug 18, 2026	7.35	8.14	7.35	8.14	8.14	10.00%	10,829,024
Aug 17, 2026	7.14	7.45	7.14	7.40	7.40	4.08%	11,557,170
Aug 14, 2026	7.21	7.25	7.08	7.11	7.11	-1.39%	4,418,316
Aug 13, 2026	7.27	7.30	7.13	7.21	7.21	-1.10%	6,082,464
Aug 12, 2026	7.24	7.33	7.16	7.29	7.29	0.41%	10,047,635