Weichai Heavy Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.60	22.07	21.60	21.71	21.71	2.21%	10,756,635
Jul 30, 2026	21.48	21.75	21.13	21.24	21.24	-1.71%	8,119,840
Jul 29, 2026	21.07	21.65	20.56	21.61	21.61	2.37%	10,965,930
Jul 28, 2026	21.20	21.48	21.03	21.11	21.11	-2.22%	6,898,053
Jul 27, 2026	21.15	21.67	20.98	21.59	21.59	2.08%	7,064,691
Jul 24, 2026	21.25	21.73	21.01	21.15	21.15	-2.22%	7,684,845
Jul 23, 2026	21.30	21.79	21.18	21.63	21.63	2.80%	8,983,434
Jul 22, 2026	20.75	21.77	20.67	21.04	21.04	0.33%	12,947,672
Jul 21, 2026	20.17	20.97	19.46	20.97	20.97	4.22%	14,892,572
Jul 20, 2026	21.03	21.58	19.76	20.12	20.12	-3.32%	14,124,508
Jul 17, 2026	22.29	22.39	20.79	20.81	20.81	-6.09%	13,214,624
Jul 16, 2026	22.57	23.01	22.10	22.16	22.16	-3.44%	10,269,652
Jul 15, 2026	22.49	23.39	22.22	22.95	22.95	1.28%	12,561,874
Jul 14, 2026	22.99	23.21	21.47	22.66	22.66	-1.05%	15,936,255
Jul 13, 2026	24.00	24.34	22.88	22.90	22.90	-5.29%	21,197,888
Jul 10, 2026	22.60	24.98	22.39	24.18	24.18	6.47%	38,992,120
Jul 9, 2026	22.68	22.75	21.76	22.71	22.71	0.49%	10,937,304
Jul 8, 2026	22.92	22.98	22.27	22.60	22.60	-1.40%	9,070,073
Jul 7, 2026	23.80	24.17	22.90	22.92	22.92	-4.70%	12,618,040
Jul 6, 2026	23.20	24.69	22.91	24.05	24.05	3.80%	21,067,168
Jul 3, 2026	22.73	23.36	22.63	23.17	23.17	2.66%	11,708,637
Jul 2, 2026	22.80	23.00	22.48	22.57	22.57	-1.78%	9,915,598
Jul 1, 2026	23.29	23.53	22.88	22.98	22.98	-0.13%	12,202,066
Jun 30, 2026	22.20	23.11	21.91	23.01	23.01	4.69%	13,562,723
Jun 29, 2026	22.40	22.40	21.73	21.98	21.98	-2.31%	14,370,074
Jun 26, 2026	23.83	24.07	22.48	22.50	22.50	-6.56%	18,133,930
Jun 25, 2026	24.42	24.62	23.91	24.08	24.08	-2.35%	13,194,877
Jun 24, 2026	24.56	24.69	24.10	24.66	24.66	0.61%	12,670,442
Jun 23, 2026	25.70	25.70	24.51	24.51	24.51	-6.77%	23,671,942
Jun 22, 2026	28.00	28.28	26.00	26.29	26.29	2.26%	39,294,489
Jun 18, 2026	25.45	26.00	25.30	25.71	25.71	0.43%	12,978,270
Jun 17, 2026	25.55	26.10	25.21	25.60	25.60	0.55%	14,095,300
Jun 16, 2026	25.23	25.55	24.73	25.46	25.46	0.91%	13,824,300
Jun 15, 2026	24.80	25.23	24.60	25.23	25.23	2.98%	14,963,360
Jun 12, 2026	24.42	25.13	24.17	24.50	24.50	2.08%	15,378,357
Jun 11, 2026	24.58	24.59	23.81	24.00	24.00	-2.95%	15,327,918
Jun 10, 2026	25.90	26.15	24.59	24.73	24.73	-5.65%	18,025,930
Jun 9, 2026	26.18	26.21	25.55	26.21	26.21	1.63%	13,214,230
Jun 8, 2026	25.90	26.85	25.49	25.79	25.79	-4.13%	20,109,581
Jun 5, 2026	28.10	28.10	26.90	26.90	26.90	-4.54%	23,298,518
Jun 4, 2026	27.60	28.68	27.50	28.18	28.18	0.79%	18,840,093
Jun 3, 2026	28.10	28.59	27.60	27.96	27.96	-0.89%	18,734,801
Jun 2, 2026	29.38	29.41	27.65	28.21	28.21	-3.98%	22,220,979
Jun 1, 2026	30.05	30.57	29.35	29.38	29.38	-2.33%	19,840,450
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