Wanxiang Qianchao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	16.59	19.11	16.59	17.86	-	-1.27%	208,167,727
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
Nov 24, 2025	11.55	12.00	11.30	11.82	11.82	1.55%	115,967,900
Nov 21, 2025	11.30	12.10	11.22	11.64	11.64	0.69%	161,624,400
Nov 20, 2025	11.87	11.97	11.54	11.56	11.56	-2.53%	86,842,340
Nov 19, 2025	12.07	12.22	11.77	11.86	11.86	-1.98%	115,906,700
Nov 18, 2025	12.61	12.70	12.09	12.10	12.10	-5.25%	148,128,700
Nov 17, 2025	12.75	13.28	12.55	12.77	12.77	-1.62%	137,268,200
Nov 14, 2025	14.09	14.09	12.97	12.98	12.98	-9.92%	256,128,700
Nov 13, 2025	14.57	14.84	14.01	14.41	14.41	-2.50%	228,674,200
Nov 12, 2025	13.96	15.00	13.80	14.78	14.78	4.16%	265,085,300
Nov 11, 2025	13.70	15.09	13.70	14.19	14.19	1.72%	286,322,400
Nov 10, 2025	13.72	14.19	13.51	13.95	13.95	1.82%	239,346,700
Nov 7, 2025	14.09	14.55	13.60	13.70	13.70	-1.15%	370,737,200
Nov 6, 2025	12.45	13.86	12.23	13.86	13.86	10.00%	165,778,000
Nov 5, 2025	12.35	12.80	12.06	12.60	12.60	-2.85%	187,463,700
Nov 4, 2025	12.45	13.29	11.93	12.97	12.97	4.18%	290,550,900
Nov 3, 2025	13.79	13.79	12.32	12.45	12.45	-0.80%	299,527,900
Oct 31, 2025	11.99	12.55	11.98	12.55	12.55	9.99%	97,359,610
Oct 30, 2025	12.01	12.01	11.39	11.41	11.41	-5.70%	144,403,000
Oct 29, 2025	11.86	12.30	11.66	12.10	12.10	0.41%	165,985,400
Oct 28, 2025	11.38	12.30	11.26	12.05	12.05	5.89%	234,350,800