Shandong Weida Machinery Co., Ltd. (SHE:002026)
China · Delayed Price · Currency is CNY 11.00
+0.77 (7.53%)
Aug 25, 2026, 3:05 PM CST
Shandong Weida Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 10.03 | 11.15 | 9.80 | 11.00 | 11.00 | 7.53% | 18,516,689 |
| Aug 24, 2026 | 10.28 | 10.42 | 10.09 | 10.23 | 10.23 | -0.68% | 4,158,031 |
| Aug 21, 2026 | 10.38 | 10.44 | 10.21 | 10.30 | 10.30 | -0.96% | 3,965,431 |
| Aug 20, 2026 | 10.31 | 10.46 | 10.31 | 10.40 | 10.40 | 1.56% | 3,820,769 |
| Aug 19, 2026 | 10.75 | 10.76 | 10.21 | 10.24 | 10.24 | -4.92% | 6,061,500 |
| Aug 18, 2026 | 10.62 | 10.79 | 10.56 | 10.77 | 10.77 | 1.51% | 5,847,923 |
| Aug 17, 2026 | 10.52 | 10.67 | 10.42 | 10.61 | 10.61 | 1.14% | 4,158,630 |
| Aug 14, 2026 | 10.55 | 10.62 | 10.46 | 10.49 | 10.49 | -0.66% | 3,194,200 |
| Aug 13, 2026 | 10.72 | 10.75 | 10.56 | 10.56 | 10.56 | -0.75% | 4,605,222 |
| Aug 12, 2026 | 10.64 | 10.83 | 10.60 | 10.64 | 10.64 | 0.38% | 3,998,078 |
| Aug 11, 2026 | 10.84 | 10.84 | 10.57 | 10.60 | 10.60 | -1.21% | 4,998,899 |
| Aug 10, 2026 | 10.39 | 10.77 | 10.31 | 10.73 | 10.73 | 3.17% | 6,369,859 |
| Aug 7, 2026 | 10.37 | 10.46 | 10.23 | 10.40 | 10.40 | 0.39% | 4,445,266 |
| Aug 6, 2026 | 10.29 | 10.41 | 10.20 | 10.36 | 10.36 | 0.58% | 5,252,417 |
| Aug 5, 2026 | 10.41 | 10.46 | 10.24 | 10.30 | 10.30 | -0.68% | 6,728,862 |
| Aug 4, 2026 | 10.47 | 10.53 | 10.25 | 10.37 | 10.37 | -0.19% | 6,704,285 |
| Aug 3, 2026 | 9.77 | 10.44 | 9.77 | 10.39 | 10.39 | 5.80% | 9,192,835 |
| Jul 31, 2026 | 9.72 | 9.84 | 9.68 | 9.82 | 9.82 | 2.19% | 5,281,900 |
| Jul 30, 2026 | 9.73 | 9.90 | 9.61 | 9.61 | 9.61 | -1.94% | 6,327,622 |
| Jul 29, 2026 | 9.51 | 9.84 | 9.51 | 9.80 | 9.80 | 2.30% | 4,996,500 |
| Jul 28, 2026 | 9.48 | 9.69 | 9.45 | 9.58 | 9.58 | 0.42% | 4,305,900 |
| Jul 27, 2026 | 9.35 | 9.56 | 9.30 | 9.54 | 9.54 | 2.03% | 3,036,900 |
| Jul 24, 2026 | 9.40 | 9.62 | 9.32 | 9.35 | 9.35 | -1.68% | 3,671,600 |
| Jul 23, 2026 | 9.22 | 9.53 | 9.18 | 9.51 | 9.51 | 3.15% | 4,774,021 |
| Jul 22, 2026 | 9.38 | 9.40 | 9.18 | 9.22 | 9.22 | -1.91% | 5,032,400 |
| Jul 21, 2026 | 9.47 | 9.54 | 9.00 | 9.40 | 9.40 | -0.53% | 7,319,156 |
| Jul 20, 2026 | 9.68 | 9.91 | 9.36 | 9.45 | 9.45 | -2.48% | 7,830,400 |
| Jul 17, 2026 | 10.06 | 10.13 | 9.68 | 9.69 | 9.69 | -3.58% | 5,432,101 |
| Jul 16, 2026 | 10.11 | 10.24 | 10.02 | 10.05 | 10.05 | -0.89% | 3,686,704 |
| Jul 15, 2026 | 10.09 | 10.31 | 10.02 | 10.14 | 10.14 | 0.40% | 3,829,500 |
| Jul 14, 2026 | 9.94 | 10.15 | 9.82 | 10.12 | 10.10 | 1.91% | 4,810,600 |
| Jul 13, 2026 | 10.55 | 10.55 | 9.91 | 9.93 | 9.91 | -6.05% | 6,851,577 |
| Jul 10, 2026 | 10.58 | 10.87 | 10.45 | 10.57 | 10.55 | -0.09% | 5,393,693 |
| Jul 9, 2026 | 10.66 | 10.79 | 10.33 | 10.58 | 10.56 | -1.67% | 4,573,462 |
| Jul 8, 2026 | 11.00 | 11.07 | 10.71 | 10.76 | 10.74 | -2.36% | 3,592,707 |
| Jul 7, 2026 | 11.27 | 11.43 | 11.00 | 11.02 | 11.00 | -2.82% | 4,524,700 |
| Jul 6, 2026 | 11.31 | 11.46 | 11.17 | 11.34 | 11.32 | 0.35% | 6,674,107 |
| Jul 3, 2026 | 11.12 | 11.64 | 11.12 | 11.30 | 11.28 | 1.99% | 9,491,212 |
| Jul 2, 2026 | 10.84 | 11.48 | 10.76 | 11.08 | 11.06 | 2.31% | 10,947,423 |
| Jul 1, 2026 | 10.80 | 11.15 | 10.73 | 10.83 | 10.81 | 0.28% | 5,963,900 |
| Jun 30, 2026 | 10.60 | 10.85 | 10.49 | 10.80 | 10.78 | 1.31% | 6,085,609 |
| Jun 29, 2026 | 10.79 | 10.79 | 10.44 | 10.66 | 10.64 | -1.66% | 8,044,700 |
| Jun 26, 2026 | 11.33 | 11.33 | 10.80 | 10.84 | 10.82 | -4.32% | 5,991,872 |
| Jun 25, 2026 | 11.59 | 11.59 | 11.26 | 11.33 | 11.31 | -2.50% | 6,019,652 |
| Jun 24, 2026 | 11.66 | 11.72 | 11.30 | 11.62 | 11.60 | -0.85% | 5,538,399 |
| Jun 23, 2026 | 11.68 | 12.04 | 11.58 | 11.72 | 11.70 | - | 7,140,409 |
| Jun 22, 2026 | 12.01 | 12.01 | 11.22 | 11.72 | 11.70 | -2.25% | 9,891,700 |
| Jun 18, 2026 | 11.95 | 12.13 | 11.90 | 11.99 | 11.97 | - | 4,455,500 |
| Jun 17, 2026 | 12.26 | 12.33 | 11.91 | 11.99 | 11.97 | -2.76% | 7,071,900 |
| Jun 16, 2026 | 12.18 | 12.50 | 12.03 | 12.33 | 12.31 | 1.40% | 7,294,477 |