Wanxiang Qianchao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	12.70	13.20	12.64	12.83	12.83	2.72%	95,691,127
Nov 6, 2026	12.49	12.95	12.45	12.49	12.49	-4.14%	79,197,807
Nov 5, 2026	12.28	13.33	12.00	13.03	13.03	3.58%	139,234,872
Nov 4, 2026	12.28	12.70	11.79	12.58	12.58	2.44%	107,801,488
Nov 3, 2026	12.71	12.77	12.10	12.28	12.28	-4.58%	83,168,208
Nov 2, 2026	12.44	13.08	11.63	12.87	12.87	2.14%	154,527,983
Oct 30, 2026	12.52	13.40	12.22	12.60	12.60	-3.23%	174,013,559
Oct 29, 2026	13.40	13.82	12.96	13.02	13.02	-1.21%	252,592,573
Oct 28, 2026	12.06	13.18	11.92	13.18	13.18	10.02%	106,819,402
Oct 27, 2026	13.00	13.19	11.89	11.98	11.98	-5.74%	205,602,378
Oct 26, 2026	11.90	12.71	11.90	12.71	12.71	10.04%	199,642,832
Oct 23, 2026	10.31	11.55	10.17	11.55	11.55	10.00%	117,399,792
Oct 22, 2026	10.29	10.88	10.25	10.50	10.50	2.04%	71,944,996
Oct 21, 2026	10.47	10.60	10.27	10.29	10.29	-1.53%	54,020,241
Oct 20, 2026	9.91	10.77	9.84	10.45	10.45	5.45%	96,642,974
Oct 19, 2026	9.39	10.04	9.36	9.91	9.91	3.88%	43,101,290
Oct 16, 2026	9.44	9.80	9.33	9.54	9.54	3.02%	37,141,726
Oct 15, 2026	9.39	9.57	9.22	9.26	9.26	-3.84%	31,975,433
Oct 14, 2026	9.98	9.98	9.63	9.63	9.63	-3.70%	32,336,260
Oct 13, 2026	9.95	10.06	9.73	10.00	10.00	-1.67%	33,776,380
Oct 12, 2026	10.47	10.47	10.16	10.17	10.17	-3.69%	28,038,510
Oct 9, 2026	10.36	10.60	9.86	10.56	10.56	1.44%	52,648,338
Oct 8, 2026	10.85	10.90	10.35	10.41	10.41	-4.23%	41,779,670
Sep 30, 2026	10.79	11.35	10.65	10.87	10.87	1.02%	58,451,440
Sep 29, 2026	10.81	11.07	10.69	10.76	10.76	-1.37%	41,155,436
Sep 28, 2026	11.00	11.23	10.81	10.91	10.91	-1.71%	47,869,170
Sep 24, 2026	11.20	11.72	11.08	11.10	11.10	-0.54%	74,868,054
Sep 23, 2026	11.33	11.41	11.05	11.16	11.16	-2.36%	60,466,384
Sep 22, 2026	11.78	11.80	11.38	11.43	11.43	-2.47%	98,959,918
Sep 21, 2026	11.01	12.12	10.92	11.72	11.72	6.35%	157,037,885
Sep 18, 2026	10.72	11.72	10.71	11.02	11.02	2.99%	78,666,680
Sep 17, 2026	10.26	10.75	10.26	10.70	10.70	3.88%	42,889,674
Sep 16, 2026	10.31	10.38	10.17	10.30	10.30	-0.48%	17,503,283
Sep 15, 2026	10.48	10.57	10.34	10.35	10.35	-1.62%	15,958,758
Sep 14, 2026	10.41	10.65	10.30	10.52	10.52	1.06%	20,465,510
Sep 11, 2026	10.50	10.54	10.24	10.41	10.41	-1.79%	23,633,488
Sep 10, 2026	10.78	10.78	10.53	10.60	10.60	-2.03%	18,868,142
Sep 9, 2026	10.88	10.94	10.79	10.82	10.82	-0.82%	19,229,540
Sep 8, 2026	10.98	11.05	10.88	10.91	10.91	-1.18%	24,520,638
Sep 7, 2026	10.90	11.18	10.76	11.04	11.04	1.19%	33,764,519
Sep 4, 2026	11.65	11.94	10.86	10.91	10.91	-2.76%	59,681,402
Sep 3, 2026	11.18	11.36	11.08	11.22	11.22	0.90%	22,099,839
Sep 2, 2026	11.11	11.21	11.01	11.12	11.12	-0.89%	17,864,548
Sep 1, 2026	11.22	11.39	11.18	11.22	11.22	-0.09%	22,936,866
Aug 31, 2026	11.00	11.23	10.94	11.23	11.23	1.35%	23,807,167
Aug 28, 2026	11.37	11.44	11.03	11.08	11.08	-2.64%	32,977,541
Aug 27, 2026	11.27	11.42	11.18	11.38	11.38	1.07%	21,350,738
Aug 26, 2026	11.17	11.39	11.11	11.26	11.26	0.72%	26,306,328
Aug 25, 2026	10.84	11.27	10.77	11.18	11.18	3.14%	32,213,703
Aug 24, 2026	10.96	11.03	10.70	10.84	10.84	-1.09%	20,194,187