Wanxiang Qianchao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	19.10	20.43	18.89	20.06	20.06	3.08%	282,444,284
Jan 20, 2026	19.22	19.85	18.89	19.46	19.46	0.21%	219,520,608
Jan 19, 2026	19.43	19.99	18.81	19.42	19.42	0.83%	295,281,700
Jan 16, 2026	18.21	19.79	18.21	19.26	19.26	7.06%	342,533,600
Jan 15, 2026	18.56	18.78	17.76	17.99	17.99	-4.26%	228,245,100
Jan 14, 2026	18.96	20.09	18.53	18.79	18.79	-0.84%	316,324,100
Jan 13, 2026	20.11	20.96	18.46	18.95	18.95	-7.33%	347,836,457
Jan 12, 2026	19.85	21.80	19.50	20.45	20.45	3.02%	359,069,300
Jan 9, 2026	18.33	20.36	18.12	19.85	19.85	7.24%	353,511,000
Jan 8, 2026	17.34	19.10	17.20	18.51	18.51	3.87%	335,467,300
Jan 7, 2026	17.50	19.11	17.40	17.82	17.82	-1.49%	359,146,700
Jan 6, 2026	16.71	18.72	16.50	18.09	18.09	6.29%	419,846,724
Jan 5, 2026	16.50	17.57	16.50	17.02	17.02	-1.05%	381,222,700
Dec 31, 2025	16.59	17.26	15.89	17.20	17.20	9.62%	474,364,300
Dec 30, 2025	13.88	15.69	13.80	15.69	15.69	10.03%	234,679,000
Dec 29, 2025	13.63	14.98	13.47	14.26	14.26	4.62%	278,905,800
Dec 26, 2025	13.50	14.11	13.43	13.63	13.63	1.41%	309,932,900
Dec 25, 2025	12.40	13.44	12.39	13.44	13.44	9.98%	150,119,900
Dec 24, 2025	11.68	12.58	11.68	12.22	12.22	3.91%	137,353,400
Dec 23, 2025	11.66	12.15	11.64	11.76	11.76	1.03%	113,419,100
Dec 22, 2025	11.52	11.77	11.43	11.64	11.64	2.02%	85,267,880
Dec 19, 2025	11.26	11.53	11.26	11.41	11.41	1.42%	49,722,390
Dec 18, 2025	11.21	11.58	11.19	11.25	11.25	-0.88%	53,071,460
Dec 17, 2025	11.10	11.41	11.10	11.35	11.35	1.89%	49,346,180
Dec 16, 2025	11.56	11.60	11.02	11.14	11.14	-2.71%	61,067,940
Dec 15, 2025	11.61	11.73	11.45	11.45	11.45	-2.64%	52,214,150
Dec 12, 2025	11.77	11.83	11.59	11.76	11.76	-0.08%	55,876,032
Dec 11, 2025	12.10	12.17	11.73	11.77	11.77	-2.57%	71,496,080
Dec 10, 2025	12.12	12.22	12.00	12.08	12.08	-1.23%	65,172,340
Dec 9, 2025	12.41	12.54	12.14	12.23	12.23	-2.24%	86,913,120
Dec 8, 2025	12.47	12.65	12.26	12.51	12.51	0.97%	111,879,700
Dec 5, 2025	12.61	12.72	12.05	12.39	12.39	-2.82%	137,074,800
Dec 4, 2025	13.46	13.60	12.75	12.75	12.75	-1.85%	151,008,855
Dec 3, 2025	12.88	13.24	12.70	12.99	12.99	-0.38%	140,217,200
Dec 2, 2025	12.56	13.20	12.51	13.04	13.04	3.49%	161,613,800
Dec 1, 2025	12.40	12.98	12.38	12.60	12.60	0.56%	128,685,900
Nov 28, 2025	12.50	12.74	12.25	12.53	12.53	-1.34%	132,523,400
Nov 27, 2025	11.81	12.96	11.72	12.70	12.70	5.83%	204,875,900
Nov 26, 2025	11.63	12.29	11.49	12.00	12.00	1.78%	140,537,500
Nov 25, 2025	11.89	12.12	11.73	11.79	11.79	-0.25%	115,951,000