Shandong Weida Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.87	12.98	12.28	12.28	12.28	-5.10%	10,236,920
May 28, 2026	12.32	13.30	12.12	12.94	12.94	5.63%	17,382,800
May 27, 2026	12.48	12.57	12.18	12.25	12.25	-2.00%	6,726,588
May 26, 2026	12.81	12.87	12.33	12.50	12.50	-2.42%	7,986,176
May 25, 2026	12.91	12.98	12.75	12.81	12.81	-0.85%	5,923,029
May 22, 2026	12.71	13.04	12.50	12.92	12.92	2.30%	6,839,247
May 21, 2026	12.80	13.04	12.63	12.63	12.63	-1.33%	9,166,315
May 20, 2026	12.80	12.96	12.45	12.80	12.80	-0.39%	10,079,900
May 19, 2026	12.74	12.91	12.57	12.85	12.85	0.86%	7,146,200
May 18, 2026	12.95	12.95	12.64	12.74	12.74	-2.23%	7,724,650
May 15, 2026	12.81	13.23	12.80	13.03	13.03	1.56%	8,214,400
May 14, 2026	13.21	13.26	12.83	12.83	12.83	-2.95%	7,888,550
May 13, 2026	13.08	13.28	12.93	13.22	13.22	1.07%	8,344,275
May 12, 2026	13.38	13.50	13.06	13.08	13.08	-2.24%	8,711,475
May 11, 2026	13.48	13.55	13.31	13.38	13.38	-0.89%	7,838,583
May 8, 2026	13.26	13.54	13.17	13.50	13.50	1.81%	10,183,620
May 7, 2026	13.02	13.34	13.01	13.26	13.26	2.16%	8,546,867
May 6, 2026	12.89	13.08	12.89	12.98	12.98	1.01%	5,513,247
Apr 30, 2026	12.91	13.02	12.83	12.85	12.85	-0.70%	5,105,333
Apr 29, 2026	12.71	13.02	12.68	12.94	12.94	1.41%	5,542,796
Apr 28, 2026	13.15	13.15	12.72	12.76	12.76	-2.97%	6,551,982
Apr 27, 2026	12.96	13.16	12.80	13.15	13.15	1.54%	5,392,600
Apr 24, 2026	12.88	13.02	12.74	12.95	12.95	0.86%	5,038,700
Apr 23, 2026	13.11	13.15	12.80	12.84	12.84	-2.06%	5,845,200
Apr 22, 2026	13.06	13.19	13.03	13.11	13.11	0.15%	4,795,869
Apr 21, 2026	13.31	13.39	12.96	13.09	13.09	-2.24%	8,195,943
Apr 20, 2026	13.36	13.45	13.20	13.39	13.39	0.22%	5,374,544
Apr 17, 2026	13.30	13.39	13.21	13.36	13.36	0.23%	4,648,325
Apr 16, 2026	13.28	13.34	13.20	13.33	13.33	0.98%	4,180,600
Apr 15, 2026	13.42	13.55	13.18	13.20	13.20	-0.75%	5,373,900
Apr 14, 2026	13.33	13.36	13.21	13.30	13.30	0.30%	4,841,390
Apr 13, 2026	13.05	13.31	13.05	13.26	13.26	0.84%	5,179,400
Apr 10, 2026	13.00	13.40	12.99	13.15	13.15	1.86%	7,232,600
Apr 9, 2026	13.00	13.08	12.89	12.91	12.91	-1.60%	4,541,820
Apr 8, 2026	12.90	13.12	12.84	13.12	13.12	4.46%	8,771,846
Apr 7, 2026	12.53	12.74	12.51	12.56	12.56	0.32%	4,074,600
Apr 3, 2026	12.88	12.90	12.47	12.52	12.52	-2.11%	4,436,750
Apr 2, 2026	13.00	13.06	12.72	12.79	12.79	-1.54%	4,504,900
Apr 1, 2026	12.95	13.05	12.87	12.99	12.99	2.04%	5,457,800
Mar 31, 2026	12.90	13.03	12.72	12.73	12.73	-0.86%	4,525,591
Mar 30, 2026	12.70	12.93	12.65	12.84	12.84	-0.31%	4,188,427
Mar 27, 2026	12.66	12.95	12.61	12.88	12.88	0.86%	4,096,400
Mar 26, 2026	12.90	12.97	12.71	12.77	12.77	-1.24%	3,967,500
Mar 25, 2026	12.68	13.04	12.64	12.93	12.93	2.46%	7,236,839
Mar 24, 2026	12.45	12.65	12.19	12.62	12.62	3.27%	8,574,753
Mar 23, 2026	13.07	13.07	12.12	12.22	12.22	-7.91%	12,565,890
Mar 20, 2026	13.26	13.44	13.13	13.27	13.27	0.23%	5,779,785
Mar 19, 2026	13.35	13.39	13.14	13.24	13.24	-2.58%	7,881,400
Mar 18, 2026	13.63	13.70	13.40	13.59	13.59	0.44%	5,914,623
Mar 17, 2026	13.99	14.21	13.53	13.53	13.53	-3.08%	9,356,300