Wanxiang Qianchao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	15.47	16.84	15.40	16.32	16.32	6.60%	184,707,600
Apr 9, 2026	15.41	15.52	15.08	15.31	15.31	-2.42%	50,293,750
Apr 8, 2026	15.26	15.72	15.20	15.69	15.69	5.66%	61,902,960
Apr 7, 2026	15.01	15.10	14.77	14.85	14.85	0.34%	35,119,940
Apr 3, 2026	15.41	15.42	14.79	14.80	14.80	-2.89%	42,553,200
Apr 2, 2026	15.55	15.68	15.16	15.24	15.24	-2.87%	49,700,990
Apr 1, 2026	15.79	15.95	15.43	15.69	15.69	1.69%	70,350,520
Mar 31, 2026	15.40	15.95	15.40	15.43	15.43	0.19%	64,552,580
Mar 30, 2026	15.15	15.46	15.08	15.40	15.40	-0.19%	39,423,630
Mar 27, 2026	15.11	15.56	15.11	15.43	15.43	-0.19%	46,780,290
Mar 26, 2026	15.49	15.95	15.40	15.46	15.46	-0.90%	77,031,340
Mar 25, 2026	15.06	15.73	15.06	15.60	15.60	3.93%	85,475,620
Mar 24, 2026	15.18	15.22	14.64	15.01	15.01	1.21%	66,667,570
Mar 23, 2026	15.29	15.70	14.75	14.83	14.83	-4.63%	84,941,180
Mar 20, 2026	15.99	16.15	15.50	15.55	15.55	-2.32%	46,802,410
Mar 19, 2026	16.23	16.28	15.83	15.92	15.92	-3.92%	56,713,632
Mar 18, 2026	16.36	16.60	16.21	16.57	16.57	1.53%	45,386,750
Mar 17, 2026	16.89	17.00	16.30	16.32	16.32	-2.22%	58,857,280
Mar 16, 2026	16.81	16.89	16.36	16.69	16.69	-1.53%	58,466,530
Mar 13, 2026	17.30	17.48	16.85	16.95	16.95	-3.53%	75,597,790
Mar 12, 2026	17.81	18.07	17.51	17.57	17.57	-1.79%	71,948,280
Mar 11, 2026	18.27	18.45	17.84	17.89	17.89	-2.61%	94,550,200
Mar 10, 2026	18.00	18.62	17.80	18.37	18.37	4.02%	134,427,603
Mar 9, 2026	17.47	17.75	17.10	17.66	17.66	-1.29%	76,558,570
Mar 6, 2026	17.73	18.26	17.63	17.89	17.89	0.17%	70,105,310
Mar 5, 2026	17.90	18.18	17.71	17.86	17.86	2.12%	97,815,051
Mar 4, 2026	16.91	17.64	16.91	17.49	17.49	1.69%	86,154,690
Mar 3, 2026	18.67	19.09	17.04	17.20	17.20	-7.92%	152,114,500
Mar 2, 2026	19.26	19.53	18.60	18.68	18.68	-6.93%	162,375,550
Feb 27, 2026	19.22	20.17	19.10	20.07	20.07	3.24%	141,709,700
Feb 26, 2026	19.27	20.24	19.16	19.44	19.44	0.83%	162,831,700
Feb 25, 2026	19.43	19.47	18.88	19.28	19.28	-3.02%	152,528,800
Feb 24, 2026	20.41	20.78	18.85	19.88	19.88	-2.12%	240,073,000
Feb 13, 2026	19.52	20.64	19.46	20.31	20.31	3.52%	249,907,782
Feb 12, 2026	19.85	20.53	19.56	19.62	19.62	-2.92%	238,529,116
Feb 11, 2026	19.24	20.88	18.80	20.21	20.21	3.48%	363,938,700
Feb 10, 2026	17.75	19.53	17.53	19.53	19.53	10.03%	229,672,300
Feb 9, 2026	17.41	17.93	17.38	17.75	17.75	1.89%	131,247,900
Feb 6, 2026	16.56	17.98	16.50	17.42	17.42	4.62%	173,222,972
Feb 5, 2026	17.02	17.08	16.55	16.65	16.65	-3.14%	84,649,730
Feb 4, 2026	17.30	17.39	17.02	17.19	17.19	-1.88%	95,858,580
Feb 3, 2026	17.30	17.55	16.91	17.52	17.52	1.62%	126,197,400
Feb 2, 2026	17.06	17.92	17.06	17.24	17.24	0.06%	149,810,700
Jan 30, 2026	17.19	17.58	16.73	17.23	17.23	0.17%	126,410,852
Jan 29, 2026	17.74	17.93	17.11	17.20	17.20	-3.37%	132,503,000
Jan 28, 2026	18.33	18.33	17.51	17.80	17.80	-3.84%	148,195,800
Jan 27, 2026	18.70	18.91	18.06	18.51	18.51	-1.59%	146,806,700
Jan 26, 2026	19.81	20.30	18.61	18.81	18.81	-4.47%	197,687,100
Jan 23, 2026	19.72	20.68	19.51	19.69	19.69	0.05%	203,490,100
Jan 22, 2026	20.06	20.84	19.49	19.68	19.68	-1.89%	234,309,700