Shandong Weida Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	15.89	15.97	15.63	15.63	15.63	-1.88%	10,984,190
Feb 12, 2026	15.71	16.25	15.57	15.93	15.93	2.31%	19,108,720
Feb 11, 2026	15.78	16.06	15.51	15.57	15.57	-1.33%	13,183,740
Feb 10, 2026	15.77	16.39	15.65	15.78	15.78	0.06%	15,054,840
Feb 9, 2026	15.67	15.89	15.43	15.77	15.77	1.15%	13,569,500
Feb 6, 2026	15.18	15.85	15.08	15.59	15.59	2.90%	16,885,610
Feb 5, 2026	15.47	15.69	15.12	15.15	15.15	-2.07%	10,269,200
Feb 4, 2026	15.50	15.86	15.23	15.47	15.47	-0.45%	13,546,140
Feb 3, 2026	15.43	15.60	15.25	15.54	15.54	1.17%	9,321,700
Feb 2, 2026	15.65	15.90	15.30	15.36	15.36	-3.09%	14,999,700
Jan 30, 2026	15.05	15.98	14.72	15.85	15.85	5.67%	28,127,560
Jan 29, 2026	15.79	15.88	15.00	15.00	15.00	-4.82%	23,033,915
Jan 28, 2026	16.62	16.71	15.46	15.76	15.76	-6.25%	35,230,340
Jan 27, 2026	16.80	16.91	16.03	16.81	16.81	0.30%	18,382,550
Jan 26, 2026	16.79	17.29	16.51	16.76	16.76	0.66%	25,637,050
Jan 23, 2026	16.85	16.88	16.36	16.65	16.65	-1.65%	22,831,070
Jan 22, 2026	16.40	17.19	16.01	16.93	16.93	3.23%	33,628,401
Jan 21, 2026	15.85	16.55	15.62	16.40	16.40	3.02%	25,011,380
Jan 20, 2026	15.76	16.18	15.72	15.92	15.92	0.89%	22,026,580
Jan 19, 2026	15.88	15.97	15.60	15.78	15.78	0.13%	18,601,760
Jan 16, 2026	15.32	15.97	15.25	15.76	15.76	3.01%	30,896,000
Jan 15, 2026	15.05	15.50	14.81	15.30	15.30	0.99%	25,265,980
Jan 14, 2026	14.65	15.32	14.63	15.15	15.15	3.63%	32,486,450
Jan 13, 2026	14.89	14.98	14.47	14.62	14.62	-1.81%	16,607,290
Jan 12, 2026	14.90	15.00	14.66	14.89	14.89	-	18,509,750
Jan 9, 2026	15.00	15.35	14.81	14.89	14.89	-1.06%	20,346,600
Jan 8, 2026	15.01	15.23	14.97	15.05	15.05	-0.20%	12,175,740
Jan 7, 2026	14.85	15.30	14.80	15.08	15.08	0.94%	15,437,356
Jan 6, 2026	14.78	15.04	14.70	14.94	14.94	1.15%	15,270,896
Jan 5, 2026	15.02	15.06	14.60	14.77	14.77	-1.86%	20,183,390
Dec 31, 2025	15.22	15.35	14.94	15.05	15.05	-0.46%	19,541,189
Dec 30, 2025	15.03	15.29	14.92	15.12	15.12	-0.26%	17,630,900
Dec 29, 2025	15.11	15.40	15.00	15.16	15.16	1.07%	19,557,850
Dec 26, 2025	15.00	15.25	14.85	15.00	15.00	-0.27%	18,575,660
Dec 25, 2025	14.30	15.14	14.19	15.04	15.04	4.88%	28,635,825
Dec 24, 2025	14.00	14.36	13.90	14.34	14.34	2.28%	18,373,580
Dec 23, 2025	13.93	14.12	13.84	14.02	14.02	0.43%	11,689,310
Dec 22, 2025	14.20	14.21	13.88	13.96	13.96	-0.85%	15,260,600
Dec 19, 2025	14.02	14.13	13.92	14.08	14.08	0.50%	12,299,880
Dec 18, 2025	13.79	14.76	13.74	14.01	14.01	1.60%	27,619,686
Dec 17, 2025	13.57	13.82	13.32	13.79	13.79	1.62%	13,587,900
Dec 16, 2025	14.05	14.08	13.53	13.57	13.57	-3.62%	16,246,030
Dec 15, 2025	14.10	14.24	14.02	14.08	14.08	-0.14%	10,261,570
Dec 12, 2025	14.38	14.43	14.10	14.10	14.10	-1.61%	13,101,000
Dec 11, 2025	14.80	14.85	14.33	14.33	14.33	-3.11%	12,599,100
Dec 10, 2025	14.93	15.07	14.62	14.79	14.79	-0.94%	14,115,050
Dec 9, 2025	15.35	15.61	14.90	14.93	14.93	-3.68%	29,937,990
Dec 8, 2025	16.48	16.60	15.33	15.50	15.50	-6.00%	38,655,990
Dec 5, 2025	16.21	16.59	15.52	16.49	16.49	2.23%	44,143,250
Dec 4, 2025	14.95	16.28	14.75	16.13	16.13	8.26%	32,434,590