Weichai Heavy Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.81	31.98	29.70	30.08	30.08	-5.47%	31,414,648
May 28, 2026	31.80	32.95	31.67	31.82	31.82	-1.24%	27,533,529
May 27, 2026	32.47	33.93	31.65	32.22	32.22	-3.27%	33,812,956
May 26, 2026	33.80	34.69	32.50	33.31	33.31	-1.62%	34,634,289
May 25, 2026	34.20	35.68	32.85	33.86	33.86	0.03%	47,155,464
May 22, 2026	34.06	34.69	32.82	33.85	33.85	-1.05%	47,000,761
May 21, 2026	37.00	37.13	33.89	34.21	34.21	-3.42%	62,418,079
May 20, 2026	34.50	35.42	34.50	35.42	35.42	10.00%	19,870,320
May 19, 2026	31.70	32.99	31.08	32.20	32.20	2.71%	34,925,752
May 18, 2026	32.16	32.83	31.10	31.35	31.35	-3.48%	31,570,122
May 15, 2026	32.34	32.95	31.25	32.48	32.48	0.15%	44,243,317
May 14, 2026	32.50	33.17	31.44	32.43	32.43	1.25%	63,937,330
May 13, 2026	30.00	32.03	29.50	32.03	32.03	9.99%	35,671,990
May 12, 2026	29.75	29.88	28.82	29.12	29.12	-1.99%	16,822,899
May 11, 2026	30.30	30.51	29.60	29.71	29.71	-0.97%	17,217,710
May 8, 2026	30.63	30.63	29.88	30.00	30.00	-3.01%	18,885,891
May 7, 2026	31.33	31.37	30.81	30.93	30.93	-1.68%	19,384,160
May 6, 2026	30.90	31.99	30.89	31.46	31.46	1.81%	27,829,109
Apr 30, 2026	30.49	31.35	30.05	30.90	30.90	8.16%	42,001,211
Apr 29, 2026	28.80	28.88	28.28	28.57	28.57	-1.21%	17,059,505
Apr 28, 2026	29.94	29.99	28.66	28.92	28.92	-4.11%	19,842,200
Apr 27, 2026	30.64	30.64	30.08	30.16	30.16	-0.89%	15,111,180
Apr 24, 2026	31.21	31.23	30.04	30.43	30.43	-3.55%	20,432,484
Apr 23, 2026	32.88	33.00	31.33	31.55	31.55	-1.71%	31,188,191
Apr 22, 2026	31.43	32.40	30.49	32.10	32.10	1.65%	35,155,875
Apr 21, 2026	31.14	32.16	30.83	31.58	31.58	1.41%	50,419,500
Apr 20, 2026	28.17	31.14	28.08	31.14	31.14	10.00%	43,007,700
Apr 17, 2026	28.11	28.47	27.74	28.31	28.31	0.07%	14,821,257
Apr 16, 2026	27.80	28.45	27.71	28.29	28.29	2.06%	15,577,777
Apr 15, 2026	28.10	28.25	27.61	27.72	27.72	-0.72%	13,184,517
Apr 14, 2026	28.01	28.15	27.70	27.92	27.92	1.20%	12,383,363
Apr 13, 2026	27.39	27.85	27.13	27.59	27.59	-	9,856,800
Apr 10, 2026	27.55	28.15	27.55	27.59	27.59	1.25%	14,462,675
Apr 9, 2026	27.38	27.57	27.11	27.25	27.25	-1.52%	11,654,167
Apr 8, 2026	26.73	27.67	26.73	27.67	27.67	6.51%	17,780,227
Apr 7, 2026	25.81	26.26	25.76	25.98	25.98	0.85%	7,741,891
Apr 3, 2026	26.58	26.75	25.70	25.76	25.76	-3.05%	9,757,575
Apr 2, 2026	27.00	27.03	26.34	26.57	26.57	-2.28%	10,198,859
Apr 1, 2026	26.99	27.27	26.86	27.19	27.19	2.76%	14,129,657
Mar 31, 2026	27.00	27.19	26.45	26.46	26.46	-1.85%	9,524,996
Mar 30, 2026	26.38	26.99	26.30	26.96	26.96	0.37%	9,588,730
Mar 27, 2026	26.50	27.08	26.31	26.86	26.86	0.41%	10,734,810
Mar 26, 2026	27.20	27.80	26.59	26.75	26.75	-1.44%	14,445,695
Mar 25, 2026	26.58	27.48	26.58	27.14	27.14	2.61%	13,423,182
Mar 24, 2026	26.20	26.48	25.60	26.45	26.45	3.12%	14,272,180
Mar 23, 2026	26.36	26.96	25.48	25.65	25.65	-4.33%	16,132,660
Mar 20, 2026	28.09	28.10	26.77	26.81	26.81	-3.46%	13,143,090
Mar 19, 2026	28.00	28.26	27.60	27.77	27.77	-2.53%	11,505,600
Mar 18, 2026	28.15	28.57	27.78	28.49	28.49	1.90%	13,357,640
Mar 17, 2026	28.54	28.88	27.90	27.96	27.96	-0.96%	16,236,960