Shandong Weida Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.12	11.22	10.95	10.98	10.98	-0.99%	5,918,100
Sep 29, 2026	10.70	11.22	10.70	11.09	11.09	1.84%	8,826,399
Sep 28, 2026	11.39	11.58	10.63	10.89	10.89	-4.31%	13,664,383
Sep 24, 2026	11.32	11.92	11.15	11.38	11.38	0.09%	16,692,956
Sep 23, 2026	11.20	11.76	10.82	11.37	11.37	3.36%	22,879,085
Sep 22, 2026	11.12	11.18	10.88	11.00	11.00	0.09%	16,348,420
Sep 21, 2026	11.63	11.83	10.81	10.99	10.99	-3.93%	29,437,152
Sep 18, 2026	11.48	11.58	11.39	11.44	11.44	-0.17%	9,065,375
Sep 17, 2026	11.74	11.93	11.28	11.46	11.46	-3.13%	15,039,300
Sep 16, 2026	11.87	12.06	11.74	11.83	11.83	-1.66%	12,614,278
Sep 15, 2026	11.61	12.32	11.48	12.03	12.03	3.71%	13,146,042
Sep 14, 2026	11.49	11.74	11.37	11.60	11.60	-0.51%	10,916,043
Sep 11, 2026	11.30	11.69	10.96	11.66	11.66	2.01%	16,712,500
Sep 10, 2026	11.73	11.81	11.34	11.43	11.43	-3.63%	10,939,764
Sep 9, 2026	12.16	12.22	11.66	11.86	11.86	-3.18%	10,630,470
Sep 8, 2026	12.33	12.34	11.96	12.25	12.25	-0.89%	12,429,550
Sep 7, 2026	11.70	12.39	11.50	12.36	12.36	8.04%	21,169,410
Sep 4, 2026	12.05	12.09	11.37	11.44	11.44	-4.98%	14,235,900
Sep 3, 2026	12.13	12.30	11.86	12.04	12.04	0.75%	10,595,194
Sep 2, 2026	11.91	12.23	11.85	11.95	11.95	-0.25%	9,229,200
Sep 1, 2026	12.13	12.42	11.96	11.98	11.98	-2.04%	13,104,193
Aug 31, 2026	12.59	12.94	12.07	12.23	12.23	-3.78%	21,355,004
Aug 28, 2026	12.93	13.00	12.35	12.71	12.71	2.83%	32,458,930
Aug 27, 2026	11.92	12.40	11.59	12.36	12.36	3.87%	35,424,342
Aug 26, 2026	11.22	12.10	10.88	11.90	11.90	8.18%	39,692,690
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