Wanxiang Qianchao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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