Skip to main content
logo
Weichai Heavy Machinery Co., Ltd. (SHE:000880)
China flag China · Delayed Price · Currency is CNY
23.04
-0.60 (-2.54%)
Aug 24, 2026, 3:04 PM CST

Weichai Heavy Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202623.4923.8922.6223.04--2.54%8,002,397
Aug 21, 202623.4923.9123.0223.6423.640.55%7,948,997
Aug 20, 202624.1924.3423.4223.5123.51-1.67%9,708,036
Aug 19, 202624.7725.1023.8323.9123.91-5.31%16,572,911
Aug 18, 202626.4326.6825.0925.2525.25-4.48%18,810,340
Aug 17, 202625.1726.8824.8826.5526.435.95%29,927,580
Aug 14, 202624.5925.1624.2725.0624.952.24%16,225,016
Aug 13, 202624.6025.7124.3024.5124.400.49%23,007,648
Aug 12, 202624.2424.8624.0224.3924.28-0.97%14,872,570
Aug 11, 202623.9725.4023.9724.6324.523.66%33,958,966
Aug 10, 202623.1923.9122.8223.7623.663.08%12,699,275
Aug 7, 202622.8923.1622.6923.0522.950.70%9,674,386
Aug 6, 202622.8122.9722.5022.8922.790.35%9,186,922
Aug 5, 202622.2322.9622.2322.8122.711.65%9,769,919
Aug 4, 202622.3722.4821.9622.4422.341.40%9,211,520
Aug 3, 202621.8022.2621.7822.1322.031.93%9,063,137
Jul 31, 202621.6022.0721.6021.7121.622.21%10,752,135
Jul 30, 202621.4821.7521.1321.2421.15-1.71%8,119,740
Jul 29, 202621.0721.6520.5621.6121.522.37%10,961,830
Jul 28, 202621.2021.4821.0321.1121.02-2.22%6,897,553
Jul 27, 202621.1521.6720.9821.5921.502.08%7,064,691
Jul 24, 202621.2521.7321.0121.1521.06-2.22%7,675,945
Jul 23, 202621.3021.7921.1821.6321.542.80%8,980,934
Jul 22, 202620.7521.7720.6721.0420.950.33%12,946,272
Jul 21, 202620.1720.9719.4620.9720.884.22%14,889,872
Jul 20, 202621.0321.5819.7620.1220.03-3.32%14,116,208
Jul 17, 202622.2922.3920.7920.8120.72-6.09%13,214,624
Jul 16, 202622.5723.0122.1022.1622.06-3.44%10,269,652
Jul 15, 202622.4923.3922.2222.9522.851.28%12,560,574
Jul 14, 202622.9923.2121.4722.6622.56-1.05%15,927,155
Jul 13, 202624.0024.3422.8822.9022.80-5.29%21,197,888
Jul 10, 202622.6024.9822.3924.1824.076.47%38,992,129
Jul 9, 202622.6822.7521.7622.7122.610.49%10,933,204
Jul 8, 202622.9222.9822.2722.6022.50-1.40%9,068,873
Jul 7, 202623.8024.1722.9022.9222.82-4.70%12,618,046
Jul 6, 202623.2024.6922.9124.0523.943.80%21,067,168
Jul 3, 202622.7323.3622.6323.1723.072.66%11,708,637
Jul 2, 202622.8023.0022.4822.5722.47-1.78%9,915,598
Jul 1, 202623.2923.5322.8822.9822.88-0.13%12,202,066
Jun 30, 202622.2023.1121.9123.0122.914.69%13,562,723
Jun 29, 202622.4022.4021.7321.9821.88-2.31%14,370,074
Jun 26, 202623.8324.0722.4822.5022.40-6.56%18,133,936
Jun 25, 202624.4224.6223.9124.0823.97-2.35%13,194,877
Jun 24, 202624.5624.6924.1024.6624.550.61%12,670,442
Jun 23, 202625.7025.7024.5124.5124.40-6.77%23,671,942
Jun 22, 202628.0028.2826.0026.2926.182.26%39,294,489
Jun 18, 202625.4526.0025.3025.7125.600.43%12,978,270
Jun 17, 202625.5526.1025.2125.6025.490.55%14,095,300
Jun 16, 202625.2325.5524.7325.4625.350.91%13,824,300
Jun 15, 202624.8025.2324.6025.2325.122.98%14,963,360