Shandong Weida Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	13.60	14.38	13.48	14.03	14.03	3.93%	32,323,020
Aug 21, 2025	13.88	13.90	13.41	13.50	13.50	-2.60%	18,620,560
Aug 20, 2025	13.65	13.92	13.59	13.86	13.86	0.87%	14,783,294
Aug 19, 2025	13.98	13.98	13.55	13.74	13.74	-2.35%	25,353,717
Aug 18, 2025	14.14	14.26	13.93	14.07	14.07	-0.42%	23,778,751
Aug 15, 2025	14.00	14.14	13.77	14.13	14.13	0.21%	30,875,858
Aug 14, 2025	13.61	14.10	13.47	14.10	14.10	3.15%	38,301,605
Aug 13, 2025	13.54	13.86	13.45	13.67	13.67	0.44%	31,049,284
Aug 12, 2025	13.32	13.61	13.15	13.61	13.61	2.25%	29,943,914
Aug 11, 2025	13.30	13.36	13.18	13.31	13.31	0.30%	19,983,009
Aug 8, 2025	13.43	13.53	13.20	13.27	13.27	-0.97%	23,853,028
Aug 7, 2025	13.74	13.78	13.39	13.40	13.40	-3.32%	33,736,905
Aug 6, 2025	13.53	13.98	13.37	13.86	13.86	3.28%	60,114,133
Aug 5, 2025	13.53	13.73	13.31	13.42	13.42	-0.81%	54,947,755
Aug 4, 2025	12.21	13.53	12.16	13.53	13.53	10.00%	62,392,841
Aug 1, 2025	12.16	12.38	12.11	12.30	12.30	0.90%	9,355,158
Jul 31, 2025	12.43	12.76	12.05	12.19	12.19	-2.01%	20,772,800
Jul 30, 2025	12.40	12.55	12.33	12.44	12.44	0.08%	13,024,881
Jul 29, 2025	12.60	12.61	12.26	12.43	12.43	-1.43%	14,838,400
Jul 28, 2025	12.86	13.01	12.57	12.61	12.61	-2.10%	22,132,811
Jul 25, 2025	12.40	13.06	12.27	12.88	12.88	5.14%	38,840,225
Jul 24, 2025	12.05	12.53	12.05	12.25	12.25	1.83%	16,420,177
Jul 23, 2025	12.18	12.20	12.00	12.03	12.03	-1.31%	10,346,800
Jul 22, 2025	11.91	12.40	11.91	12.19	12.19	2.35%	20,262,300
Jul 21, 2025	11.85	11.93	11.77	11.91	11.91	0.85%	10,228,300
Jul 18, 2025	11.84	11.87	11.71	11.81	11.81	-0.17%	7,659,900
Jul 17, 2025	11.88	11.88	11.74	11.83	11.83	-0.25%	6,836,200
Jul 16, 2025	11.66	11.88	11.66	11.86	11.86	1.11%	9,349,214
Jul 15, 2025	11.85	11.90	11.65	11.73	11.65	-1.10%	7,829,458
Jul 14, 2025	11.58	11.90	11.58	11.86	11.78	2.15%	10,057,600
Jul 11, 2025	11.61	11.67	11.46	11.61	11.53	0.09%	7,150,089
Jul 10, 2025	11.66	11.74	11.54	11.60	11.52	-0.51%	8,970,000
Jul 9, 2025	11.75	11.89	11.65	11.66	11.58	-0.68%	9,026,190
Jul 8, 2025	11.65	11.78	11.62	11.74	11.66	0.43%	7,157,600
Jul 7, 2025	11.69	11.74	11.55	11.69	11.61	-0.43%	8,032,000
Jul 4, 2025	11.81	11.90	11.62	11.74	11.66	-1.01%	9,738,500
Jul 3, 2025	11.83	11.93	11.81	11.86	11.78	-	7,366,000
Jul 2, 2025	12.07	12.15	11.83	11.86	11.78	-2.39%	11,619,500
Jul 1, 2025	12.18	12.25	11.88	12.15	12.07	-	14,485,482
Jun 30, 2025	12.72	12.94	12.10	12.15	12.07	-1.54%	23,067,081
Jun 27, 2025	11.84	12.46	11.78	12.34	12.26	4.22%	19,792,380
Jun 26, 2025	12.00	12.07	11.80	11.84	11.76	-1.09%	8,802,900
Jun 25, 2025	11.98	12.10	11.85	11.97	11.89	-0.58%	11,571,400
Jun 24, 2025	11.80	12.20	11.80	12.04	11.96	1.26%	15,731,400
Jun 23, 2025	11.37	12.04	11.37	11.89	11.81	3.57%	18,046,201
Jun 20, 2025	11.00	11.85	10.99	11.48	11.40	4.27%	28,539,101
Jun 19, 2025	11.37	11.48	10.28	11.01	10.93	-3.59%	12,040,800
Jun 18, 2025	11.52	11.52	11.30	11.42	11.34	0.18%	7,145,800
Jun 17, 2025	11.32	11.44	11.29	11.40	11.32	0.44%	6,118,500
Jun 16, 2025	11.36	11.45	11.26	11.35	11.27	-0.09%	6,732,400