Wanxiang Qianchao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	13.25	14.45	13.24	14.18	-	7.67%	121,663,120
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
Jun 4, 2026	14.51	15.20	14.30	14.85	14.85	1.02%	66,067,625
Jun 3, 2026	14.86	15.08	14.64	14.70	14.70	-1.54%	61,234,403
Jun 2, 2026	15.24	15.51	14.91	14.93	14.93	-0.93%	61,837,848
Jun 1, 2026	14.92	15.24	14.70	15.07	15.07	1.96%	56,221,106
May 29, 2026	15.49	15.55	14.65	14.78	14.78	-3.52%	69,257,637
May 28, 2026	15.62	15.85	15.12	15.32	15.32	-2.79%	75,606,480
May 27, 2026	16.39	16.45	15.57	15.76	15.76	-6.30%	108,532,166
May 26, 2026	17.20	17.93	16.66	16.82	16.82	-3.61%	115,194,800
May 25, 2026	17.90	17.99	17.25	17.45	17.45	-2.57%	99,549,964
May 22, 2026	17.80	18.20	17.36	17.91	17.91	-1.00%	120,255,301
May 21, 2026	17.65	18.60	17.60	18.09	18.09	2.32%	188,923,700
May 20, 2026	17.90	18.07	17.33	17.68	17.68	-2.43%	106,095,300
May 19, 2026	17.81	18.40	17.70	18.12	18.12	0.78%	142,902,000
May 18, 2026	17.30	18.98	17.11	18.18	17.98	3.89%	203,060,200
May 15, 2026	17.22	17.99	17.10	17.50	17.31	5.80%	178,080,100
May 14, 2026	17.57	17.61	16.51	16.54	16.36	-5.21%	95,273,870
May 13, 2026	17.42	17.61	17.20	17.45	17.26	-0.34%	71,781,720
May 12, 2026	17.76	18.01	17.49	17.51	17.32	-1.63%	89,814,790
May 11, 2026	17.68	18.03	17.40	17.80	17.60	0.68%	149,811,600
May 8, 2026	17.20	18.54	17.02	17.68	17.49	2.79%	175,521,100
May 7, 2026	16.70	17.45	16.50	17.20	17.01	3.49%	98,509,660
May 6, 2026	16.09	16.79	16.09	16.62	16.44	3.29%	80,516,230
Apr 30, 2026	15.73	16.43	15.72	16.09	15.91	1.58%	61,952,650
Apr 29, 2026	15.70	16.11	15.60	15.84	15.67	0.51%	60,608,790
Apr 28, 2026	16.80	16.90	15.73	15.76	15.59	-7.73%	111,151,800
Apr 27, 2026	17.00	17.42	16.67	17.08	16.89	-3.50%	98,891,650
Apr 24, 2026	17.58	18.01	17.50	17.70	17.51	-1.56%	116,958,600
Apr 23, 2026	17.16	18.78	16.53	17.98	17.78	4.84%	200,423,100
Apr 22, 2026	16.98	17.34	16.85	17.15	16.96	-0.69%	96,435,030
Apr 21, 2026	16.44	17.70	16.21	17.27	17.08	4.04%	167,208,100