Weichai Power Co., Ltd. (SHE:000338)
China · Delayed Price · Currency is CNY 14.90
+0.20 (1.36%)
Sep 5, 2025, 2:45 PM CST
Weichai Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.70 | 14.92 | 14.61 | 14.89 | 14.89 | 1.29% | 86,505,468 |
| Sep 4, 2025 | 14.87 | 14.90 | 14.55 | 14.70 | 14.70 | -1.08% | 89,830,389 |
| Sep 3, 2025 | 14.90 | 15.29 | 14.85 | 14.86 | 14.86 | -0.27% | 107,645,745 |
| Sep 2, 2025 | 14.88 | 15.03 | 14.76 | 14.90 | 14.90 | 0.61% | 82,265,167 |
| Sep 1, 2025 | 15.06 | 15.17 | 14.71 | 14.81 | 14.81 | -2.18% | 160,490,991 |
| Aug 29, 2025 | 15.19 | 15.41 | 15.12 | 15.14 | 15.14 | -0.26% | 140,183,213 |
| Aug 28, 2025 | 15.25 | 15.34 | 14.93 | 15.18 | 15.18 | -0.39% | 85,355,143 |
| Aug 27, 2025 | 15.70 | 15.74 | 15.23 | 15.24 | 15.24 | -2.87% | 95,407,589 |
| Aug 26, 2025 | 15.72 | 15.78 | 15.61 | 15.69 | 15.69 | -0.51% | 69,889,621 |
| Aug 25, 2025 | 15.56 | 15.77 | 15.55 | 15.77 | 15.77 | 1.15% | 84,781,465 |
| Aug 22, 2025 | 15.54 | 15.63 | 15.43 | 15.59 | 15.59 | 0.32% | 63,372,769 |
| Aug 21, 2025 | 15.42 | 15.61 | 15.38 | 15.54 | 15.54 | 0.78% | 77,641,301 |
| Aug 20, 2025 | 15.24 | 15.42 | 15.18 | 15.42 | 15.42 | 1.05% | 61,754,870 |
| Aug 19, 2025 | 15.40 | 15.47 | 15.22 | 15.26 | 15.26 | -0.84% | 73,875,039 |
| Aug 18, 2025 | 15.55 | 15.58 | 15.35 | 15.39 | 15.39 | -0.58% | 92,875,418 |
| Aug 15, 2025 | 15.47 | 15.60 | 15.43 | 15.48 | 15.48 | -0.51% | 81,377,993 |
| Aug 14, 2025 | 15.49 | 15.98 | 15.49 | 15.56 | 15.56 | 2.57% | 207,651,706 |
| Aug 13, 2025 | 15.23 | 15.25 | 15.12 | 15.17 | 15.17 | -0.26% | 56,686,675 |
| Aug 12, 2025 | 15.22 | 15.24 | 15.15 | 15.21 | 15.21 | -0.13% | 39,639,356 |
| Aug 11, 2025 | 15.29 | 15.31 | 15.16 | 15.23 | 15.23 | -0.39% | 43,139,632 |
| Aug 8, 2025 | 15.17 | 15.35 | 15.15 | 15.29 | 15.29 | 0.86% | 42,068,107 |
| Aug 7, 2025 | 15.26 | 15.30 | 15.12 | 15.16 | 15.16 | -0.52% | 36,013,497 |
| Aug 6, 2025 | 15.26 | 15.27 | 15.10 | 15.24 | 15.24 | -0.13% | 37,611,724 |
| Aug 5, 2025 | 15.22 | 15.30 | 15.20 | 15.26 | 15.26 | 0.66% | 28,785,858 |
| Aug 4, 2025 | 15.14 | 15.18 | 15.09 | 15.16 | 15.16 | 0.13% | 32,940,816 |
| Aug 1, 2025 | 15.21 | 15.27 | 15.08 | 15.14 | 15.14 | 0.07% | 29,498,479 |
| Jul 31, 2025 | 15.40 | 15.40 | 15.11 | 15.13 | 15.13 | -1.82% | 53,155,916 |
| Jul 30, 2025 | 15.34 | 15.55 | 15.31 | 15.41 | 15.41 | 0.52% | 46,395,279 |
| Jul 29, 2025 | 15.58 | 15.58 | 15.16 | 15.33 | 15.33 | -1.98% | 66,774,812 |
| Jul 28, 2025 | 15.62 | 15.70 | 15.48 | 15.64 | 15.64 | 0.13% | 47,500,480 |
| Jul 25, 2025 | 15.80 | 15.82 | 15.60 | 15.62 | 15.62 | -2.86% | 44,923,567 |
| Jul 24, 2025 | 16.11 | 16.15 | 15.98 | 16.08 | 15.73 | -0.12% | 43,436,294 |
| Jul 23, 2025 | 16.30 | 16.36 | 16.03 | 16.10 | 15.75 | -1.41% | 48,675,256 |
| Jul 22, 2025 | 15.88 | 16.36 | 15.82 | 16.33 | 15.98 | 2.77% | 73,686,720 |
| Jul 21, 2025 | 15.65 | 15.92 | 15.64 | 15.89 | 15.55 | 1.86% | 54,259,775 |
| Jul 18, 2025 | 15.54 | 15.62 | 15.46 | 15.60 | 15.26 | 0.39% | 41,057,976 |
| Jul 17, 2025 | 15.44 | 15.54 | 15.37 | 15.54 | 15.20 | 0.65% | 46,056,615 |
| Jul 16, 2025 | 15.31 | 15.48 | 15.29 | 15.44 | 15.11 | 1.11% | 47,623,812 |
| Jul 15, 2025 | 15.40 | 15.40 | 15.18 | 15.27 | 14.94 | -0.46% | 31,493,693 |
| Jul 14, 2025 | 15.31 | 15.44 | 15.27 | 15.34 | 15.01 | 0.13% | 39,066,906 |
| Jul 11, 2025 | 15.20 | 15.44 | 15.20 | 15.32 | 14.99 | 0.86% | 47,065,230 |
| Jul 10, 2025 | 15.12 | 15.23 | 15.11 | 15.19 | 14.86 | 0.20% | 29,377,310 |
| Jul 9, 2025 | 15.30 | 15.32 | 15.14 | 15.16 | 14.83 | -0.98% | 46,278,225 |
| Jul 8, 2025 | 15.08 | 15.31 | 15.06 | 15.31 | 14.98 | 1.53% | 39,417,492 |
| Jul 7, 2025 | 15.28 | 15.29 | 15.07 | 15.08 | 14.75 | -1.31% | 43,395,618 |
| Jul 4, 2025 | 15.36 | 15.37 | 15.23 | 15.28 | 14.95 | -0.52% | 32,759,897 |
| Jul 3, 2025 | 15.33 | 15.38 | 15.25 | 15.36 | 15.03 | 0.13% | 34,943,326 |
| Jul 2, 2025 | 15.41 | 15.48 | 15.31 | 15.34 | 15.01 | -0.45% | 35,668,668 |
| Jul 1, 2025 | 15.39 | 15.47 | 15.36 | 15.41 | 15.08 | 0.20% | 33,366,520 |
| Jun 30, 2025 | 15.37 | 15.55 | 15.35 | 15.38 | 15.05 | -0.13% | 45,474,532 |