Wanxiang Qianchao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	10.36	10.36	9.33	9.54	9.54	3.02%	37,443,526
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
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