Wanxiang Qianchao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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