Weichai Power Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	28.10	28.29	27.20	27.83	-	5.34%	99,526,844
Mar 4, 2026	26.18	27.12	25.92	26.42	26.42	-0.15%	115,750,600
Mar 3, 2026	27.63	28.05	26.40	26.46	26.46	-4.55%	189,439,500
Mar 2, 2026	27.50	28.31	27.41	27.72	27.72	-0.50%	123,169,100
Feb 27, 2026	28.10	28.51	27.48	27.86	27.86	-4.65%	150,610,700
Feb 26, 2026	28.37	29.72	27.90	29.22	29.22	2.45%	172,914,500
Feb 25, 2026	29.39	30.19	28.28	28.52	28.52	-1.99%	209,335,944
Feb 24, 2026	27.28	29.15	27.03	29.10	29.10	8.62%	187,576,400
Feb 13, 2026	27.41	27.68	26.70	26.79	26.79	-4.56%	120,822,900
Feb 12, 2026	26.39	28.29	26.13	28.07	28.07	8.09%	159,979,700
Feb 11, 2026	25.64	26.44	25.58	25.97	25.97	0.31%	87,149,540
Feb 10, 2026	25.82	26.21	25.30	25.89	25.89	0.58%	96,451,220
Feb 9, 2026	24.52	25.86	24.52	25.74	25.74	8.24%	134,067,071
Feb 6, 2026	23.88	24.23	23.43	23.78	23.78	-2.66%	91,758,120
Feb 5, 2026	25.10	25.17	24.30	24.43	24.43	-3.02%	95,564,894
Feb 4, 2026	24.43	25.28	24.31	25.19	25.19	3.62%	143,297,000
Feb 3, 2026	23.20	24.42	23.02	24.31	24.31	7.71%	128,082,000
Feb 2, 2026	23.50	23.70	22.47	22.57	22.57	-4.93%	116,304,117
Jan 30, 2026	23.07	23.92	22.79	23.74	23.74	2.20%	118,938,400
Jan 29, 2026	24.00	24.08	22.88	23.23	23.23	-2.19%	159,071,076
Jan 28, 2026	24.20	24.45	23.60	23.75	23.75	-1.08%	142,137,800
Jan 27, 2026	24.05	24.92	23.90	24.01	24.01	-1.27%	151,076,600
Jan 26, 2026	24.12	25.72	24.00	24.32	24.32	3.49%	278,482,600
Jan 23, 2026	22.59	23.88	22.58	23.50	23.50	5.10%	201,800,100
Jan 22, 2026	22.59	23.00	22.12	22.36	22.36	-0.89%	147,431,700
Jan 21, 2026	21.70	22.87	21.15	22.56	22.56	4.44%	188,556,000
Jan 20, 2026	22.10	22.19	21.41	21.60	21.60	-4.21%	169,604,200
Jan 19, 2026	21.00	22.88	20.80	22.55	22.55	7.69%	236,961,862
Jan 16, 2026	20.20	21.51	20.12	20.94	20.94	3.66%	215,734,437
Jan 15, 2026	19.36	20.43	19.22	20.20	20.20	4.18%	148,676,100
Jan 14, 2026	18.96	19.85	18.96	19.39	19.39	2.05%	166,396,441
Jan 13, 2026	18.83	19.13	18.55	19.00	19.00	0.85%	116,591,600
Jan 12, 2026	18.67	19.10	18.44	18.84	18.84	2.73%	151,140,000
Jan 9, 2026	18.05	18.62	18.01	18.34	18.34	4.32%	125,197,059
Jan 8, 2026	17.76	17.76	17.42	17.58	17.58	-1.35%	55,932,815
Jan 7, 2026	17.65	17.94	17.55	17.82	17.82	0.91%	64,779,540
Jan 6, 2026	17.42	17.74	17.27	17.66	17.66	1.49%	67,153,500
Jan 5, 2026	17.23	17.78	17.23	17.40	17.40	1.16%	71,068,320
Dec 31, 2025	17.46	17.52	17.15	17.20	17.20	-0.92%	44,239,630
Dec 30, 2025	17.21	17.58	17.15	17.36	17.36	0.17%	55,742,270
Dec 29, 2025	17.53	17.58	17.21	17.33	17.33	-1.25%	52,482,166
Dec 26, 2025	17.22	17.67	17.20	17.55	17.55	1.39%	46,069,340
Dec 25, 2025	17.43	17.54	17.27	17.31	17.31	-1.37%	46,291,850
Dec 24, 2025	17.60	17.88	17.48	17.55	17.55	-0.79%	39,894,220
Dec 23, 2025	17.60	17.79	17.44	17.69	17.69	-0.39%	41,124,874
Dec 22, 2025	17.59	17.80	17.40	17.76	17.76	1.37%	57,542,345
Dec 19, 2025	17.17	17.70	17.15	17.52	17.52	1.92%	58,587,928
Dec 18, 2025	17.33	17.43	17.00	17.19	17.19	-2.16%	63,700,670
Dec 17, 2025	17.53	17.65	17.29	17.57	17.57	0.57%	56,378,230
Dec 16, 2025	17.81	17.81	17.20	17.47	17.47	-2.13%	71,983,490