Weichai Heavy Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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