Wanxiang Qianchao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	11.72	11.79	11.52	11.64	11.64	-0.60%	25,529,340
Aug 13, 2026	11.95	11.98	11.70	11.71	11.71	-1.43%	29,335,490
Aug 12, 2026	11.82	11.96	11.73	11.88	11.88	0.59%	25,860,752
Aug 11, 2026	11.70	11.98	11.64	11.81	11.81	0.08%	39,109,720
Aug 10, 2026	11.90	11.94	11.58	11.80	11.80	0.25%	29,359,388
Aug 7, 2026	11.86	11.92	11.54	11.77	11.77	-0.25%	37,469,630
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%	60,713,670
Jul 30, 2026	10.69	10.97	10.62	10.71	10.71	-0.56%	33,584,220
Jul 29, 2026	10.52	10.85	10.37	10.77	10.77	2.67%	39,253,630
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%	26,926,210
Jul 23, 2026	10.37	10.78	10.32	10.73	10.73	2.48%	30,767,930
Jul 22, 2026	10.58	10.68	10.37	10.47	10.47	-1.78%	28,236,500
Jul 21, 2026	10.35	10.66	10.04	10.66	10.66	3.09%	48,546,420
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%	42,784,924
Jul 16, 2026	11.20	11.42	11.03	11.08	11.08	-1.34%	32,063,790
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%	34,840,958
Jul 13, 2026	11.90	11.91	11.19	11.20	11.20	-6.82%	45,083,820
Jul 10, 2026	11.96	12.42	11.94	12.02	12.02	0.67%	58,647,360
Jul 9, 2026	11.76	11.99	11.44	11.94	11.94	1.27%	47,094,064
Jul 8, 2026	12.47	12.56	11.79	11.79	11.79	-6.43%	59,964,028
Jul 7, 2026	13.13	13.56	12.50	12.60	12.60	-3.96%	62,233,671
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%	47,735,170
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
Jun 26, 2026	13.25	13.25	12.62	12.63	12.63	-5.25%	56,416,288
Jun 25, 2026	13.41	13.82	13.18	13.33	13.33	-1.84%	53,272,470
Jun 24, 2026	13.75	13.82	13.36	13.58	13.58	0.15%	43,157,710
Jun 23, 2026	13.74	14.30	13.51	13.56	13.56	-1.81%	63,970,370
Jun 22, 2026	13.61	13.83	13.09	13.81	13.81	0.44%	64,617,110
Jun 18, 2026	13.55	13.93	13.44	13.75	13.75	1.33%	45,664,600
Jun 17, 2026	13.78	13.84	13.52	13.57	13.57	-1.60%	40,171,510
Jun 16, 2026	13.92	14.04	13.65	13.79	13.79	-0.93%	42,204,650
Jun 15, 2026	13.56	13.95	13.51	13.92	13.92	3.65%	42,959,818
Jun 12, 2026	13.48	13.76	13.30	13.43	13.43	1.67%	47,391,990
Jun 11, 2026	13.15	13.50	12.94	13.21	13.21	-1.42%	54,960,720
Jun 10, 2026	14.33	14.42	13.40	13.40	13.40	-7.59%	73,660,925
Jun 9, 2026	14.91	14.91	14.30	14.50	14.50	-1.56%	53,332,013
Jun 8, 2026	14.47	15.21	14.38	14.73	14.73	-2.19%	59,393,655
Jun 5, 2026	14.71	15.50	14.10	15.06	15.06	1.41%	102,165,108