Weichai Heavy Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.63	34.33	31.50	32.83	32.83	3.24%	36,581,960
Mar 5, 2026	32.00	32.48	31.44	31.80	31.80	2.85%	23,412,400
Mar 4, 2026	30.62	31.76	30.62	30.92	30.92	-1.21%	21,193,970
Mar 3, 2026	34.49	34.74	31.03	31.30	31.30	-8.32%	40,736,860
Mar 2, 2026	36.81	37.78	34.00	34.14	34.14	-9.63%	52,387,710
Feb 27, 2026	36.20	37.85	36.20	37.78	37.78	0.75%	25,308,950
Feb 26, 2026	34.70	37.66	34.20	37.50	37.50	8.51%	36,194,700
Feb 25, 2026	35.55	36.30	34.43	34.56	34.56	-2.92%	23,766,020
Feb 24, 2026	35.91	36.30	35.05	35.60	35.60	-0.20%	18,812,220
Feb 13, 2026	36.34	36.88	35.58	35.67	35.67	-3.67%	17,518,170
Feb 12, 2026	36.59	37.80	36.00	37.03	37.03	1.93%	26,076,960
Feb 11, 2026	36.05	37.44	35.70	36.33	36.33	0.80%	23,757,070
Feb 10, 2026	34.51	36.58	34.02	36.04	36.04	4.04%	29,696,900
Feb 9, 2026	32.50	35.16	32.25	34.64	34.64	8.25%	34,494,770
Feb 6, 2026	32.22	32.98	31.76	32.00	32.00	-1.51%	21,756,250
Feb 5, 2026	35.30	35.30	32.25	32.49	32.49	-9.14%	33,386,150
Feb 4, 2026	36.75	37.20	35.35	35.76	35.76	-2.35%	29,840,140
Feb 3, 2026	33.79	37.21	33.51	36.62	36.62	8.25%	45,109,740
Feb 2, 2026	35.61	35.97	33.66	33.83	33.83	-4.16%	23,892,830
Jan 30, 2026	33.33	36.99	33.33	35.30	35.30	4.35%	41,771,571
Jan 29, 2026	35.22	35.22	33.44	33.83	33.83	-3.95%	27,316,801
Jan 28, 2026	36.54	37.11	34.60	35.22	35.22	-3.77%	38,540,010
Jan 27, 2026	36.41	38.33	36.22	36.60	36.60	-0.97%	41,769,490
Jan 26, 2026	38.99	40.38	36.50	36.96	36.96	-3.37%	64,914,364
Jan 23, 2026	38.00	38.60	35.80	38.25	38.25	4.03%	104,115,300
Jan 22, 2026	36.77	36.77	36.11	36.77	36.77	9.99%	25,877,550
Jan 21, 2026	33.43	33.43	33.43	33.43	33.43	10.00%	11,851,450
Jan 20, 2026	30.53	31.59	29.92	30.39	30.39	-1.14%	20,660,560
Jan 19, 2026	29.78	31.31	29.56	30.74	30.74	2.84%	26,425,310
Jan 16, 2026	30.74	31.09	29.84	29.89	29.89	-2.70%	24,304,400
Jan 15, 2026	31.31	31.75	30.32	30.72	30.72	-4.33%	29,506,490
Jan 14, 2026	33.00	33.29	31.31	32.11	32.11	-3.63%	42,552,948
Jan 13, 2026	33.20	34.47	32.14	33.32	33.32	0.21%	41,163,032
Jan 12, 2026	33.20	34.88	33.00	33.25	33.25	0.91%	52,192,573
Jan 9, 2026	30.71	33.48	30.71	32.95	32.95	7.33%	54,485,770
Jan 8, 2026	31.03	32.20	30.20	30.70	30.70	3.96%	54,531,921
Jan 7, 2026	28.46	30.19	27.98	29.53	29.53	4.02%	42,095,820
Jan 6, 2026	27.80	28.48	27.75	28.39	28.39	1.90%	16,300,420
Jan 5, 2026	27.30	27.86	27.28	27.86	27.86	1.98%	12,329,380
Dec 31, 2025	27.40	27.55	27.00	27.32	27.32	-0.36%	8,636,040
Dec 30, 2025	27.30	27.65	27.13	27.42	27.42	-0.58%	7,672,430
Dec 29, 2025	27.53	27.81	27.46	27.58	27.58	-0.22%	8,784,468
Dec 26, 2025	27.88	27.96	27.51	27.64	27.64	-0.83%	11,043,440
Dec 25, 2025	27.73	28.15	27.62	27.87	27.87	-0.29%	14,929,770
Dec 24, 2025	26.11	28.20	26.08	27.95	27.95	6.07%	35,217,159
Dec 23, 2025	26.68	27.05	26.30	26.35	26.35	0.73%	16,599,940
Dec 22, 2025	26.07	26.30	25.95	26.16	26.16	0.62%	8,301,845
Dec 19, 2025	25.73	26.24	25.73	26.00	26.00	1.05%	8,918,711
Dec 18, 2025	26.10	26.33	25.71	25.73	25.73	-2.54%	9,697,327
Dec 17, 2025	26.00	26.56	25.82	26.40	26.40	0.88%	10,150,050