Wanxiang Qianchao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2026	10.79	11.00	10.71	10.96	10.96	0.74%	19,938,680
Aug 20, 2026	11.23	11.28	10.84	10.88	10.88	-1.18%	29,715,584
Aug 19, 2026	11.92	11.92	11.00	11.01	11.01	-8.86%	58,014,277
Aug 18, 2026	11.92	12.09	11.79	12.08	12.08	1.43%	50,043,164
Aug 17, 2026	11.64	11.92	11.59	11.91	11.91	2.32%	30,144,844
Aug 14, 2026	11.72	11.79	11.52	11.64	11.64	-0.60%	25,529,341
Aug 13, 2026	11.95	11.98	11.70	11.71	11.71	-1.43%	29,335,492
Aug 12, 2026	11.82	11.96	11.73	11.88	11.88	0.59%	25,826,952
Aug 11, 2026	11.70	11.98	11.64	11.81	11.81	0.08%	39,109,728
Aug 10, 2026	11.90	11.94	11.58	11.80	11.80	0.25%	29,351,388
Aug 7, 2026	11.86	11.92	11.54	11.77	11.77	-0.25%	37,456,930
Aug 6, 2026	11.90	12.11	11.73	11.80	11.80	-1.58%	47,089,814
Aug 5, 2026	11.72	12.02	11.67	11.99	11.99	2.48%	52,417,125
Aug 4, 2026	11.48	11.72	11.33	11.70	11.70	1.92%	43,391,362
Aug 3, 2026	11.28	11.56	11.21	11.48	11.48	2.23%	48,576,082
Jul 31, 2026	10.90	11.39	10.90	11.23	11.23	4.86%	60,713,679
Jul 30, 2026	10.69	10.97	10.62	10.71	10.71	-0.56%	33,584,225
Jul 29, 2026	10.52	10.85	10.37	10.77	10.77	2.67%	39,253,638
Jul 28, 2026	10.55	10.72	10.45	10.49	10.49	-1.32%	24,716,221
Jul 27, 2026	10.31	10.65	10.31	10.63	10.63	3.00%	28,376,264
Jul 24, 2026	10.55	10.64	10.28	10.32	10.32	-3.82%	26,926,214
Jul 23, 2026	10.37	10.78	10.32	10.73	10.73	2.48%	30,767,938
Jul 22, 2026	10.58	10.68	10.37	10.47	10.47	-1.78%	28,236,507
Jul 21, 2026	10.35	10.66	10.04	10.66	10.66	3.09%	48,546,425
Jul 20, 2026	10.56	10.83	10.11	10.34	10.34	-1.90%	47,873,889
Jul 17, 2026	11.11	11.20	10.46	10.54	10.54	-4.87%	42,769,324
Jul 16, 2026	11.20	11.42	11.03	11.08	11.08	-1.34%	32,063,798
Jul 15, 2026	11.25	11.49	11.13	11.23	11.23	-0.18%	29,153,655
Jul 14, 2026	11.16	11.31	10.95	11.25	11.25	0.45%	34,831,158
Jul 13, 2026	11.90	11.91	11.19	11.20	11.20	-6.82%	45,083,822
Jul 10, 2026	11.96	12.42	11.94	12.02	12.02	0.67%	58,647,362
Jul 9, 2026	11.76	11.99	11.44	11.94	11.94	1.27%	47,072,264
Jul 8, 2026	12.47	12.56	11.79	11.79	11.79	-6.43%	59,927,428
Jul 7, 2026	13.13	13.56	12.50	12.60	12.60	-3.96%	62,209,371
Jul 6, 2026	13.92	14.07	13.10	13.12	13.12	-7.74%	103,908,703
Jul 3, 2026	13.28	14.45	13.24	14.22	14.22	7.97%	144,938,137
Jul 2, 2026	13.00	13.72	12.91	13.17	13.17	1.07%	86,513,638
Jul 1, 2026	12.93	13.30	12.90	13.03	13.03	0.77%	47,735,177
Jun 30, 2026	12.66	13.09	12.49	12.93	12.93	3.36%	50,196,032
Jun 29, 2026	12.61	12.75	12.27	12.51	12.51	-0.95%	47,879,282