Shandong Weida Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	10.58	10.87	10.45	10.57	10.57	-0.09%	5,393,693
Jul 9, 2026	10.66	10.79	10.33	10.58	10.58	-1.67%	4,573,462
Jul 8, 2026	11.00	11.07	10.71	10.76	10.76	-2.36%	3,592,707
Jul 7, 2026	11.27	11.43	11.00	11.02	11.02	-2.82%	4,524,700
Jul 6, 2026	11.31	11.46	11.17	11.34	11.34	0.35%	6,674,107
Jul 3, 2026	11.12	11.64	11.12	11.30	11.30	1.99%	9,491,212
Jul 2, 2026	10.84	11.48	10.76	11.08	11.08	2.31%	10,947,420
Jul 1, 2026	10.80	11.15	10.73	10.83	10.83	0.28%	5,963,900
Jun 30, 2026	10.60	10.85	10.49	10.80	10.80	1.31%	6,085,609
Jun 29, 2026	10.79	10.79	10.44	10.66	10.66	-1.66%	8,044,700
Jun 26, 2026	11.33	11.33	10.80	10.84	10.84	-4.32%	5,991,872
Jun 25, 2026	11.59	11.59	11.26	11.33	11.33	-2.50%	6,019,652
Jun 24, 2026	11.66	11.72	11.30	11.62	11.62	-0.85%	5,538,399
Jun 23, 2026	11.68	12.04	11.58	11.72	11.72	-	7,140,409
Jun 22, 2026	12.01	12.01	11.22	11.72	11.72	-2.25%	9,891,700
Jun 18, 2026	11.95	12.13	11.90	11.99	11.99	-	4,455,500
Jun 17, 2026	12.26	12.33	11.91	11.99	11.99	-2.76%	7,071,900
Jun 16, 2026	12.18	12.50	12.03	12.33	12.33	1.40%	7,294,477
Jun 15, 2026	12.00	12.18	12.00	12.16	12.16	1.84%	5,081,390
Jun 12, 2026	12.00	12.17	11.86	11.94	11.94	0.34%	5,683,500
Jun 11, 2026	12.08	12.23	11.81	11.90	11.90	-1.90%	5,119,272
Jun 10, 2026	12.31	12.38	12.06	12.13	12.13	-2.33%	4,697,675
Jun 9, 2026	12.49	12.49	12.16	12.42	12.42	1.80%	4,210,169
Jun 8, 2026	12.10	12.42	12.02	12.20	12.20	-1.69%	5,804,662
Jun 5, 2026	12.27	12.66	11.95	12.41	12.41	1.14%	9,347,564
Jun 4, 2026	12.42	12.67	12.20	12.27	12.27	-2.08%	8,021,755
Jun 3, 2026	12.55	12.82	12.40	12.53	12.53	0.16%	8,694,231
Jun 2, 2026	12.22	12.88	12.18	12.51	12.51	2.46%	11,002,400
Jun 1, 2026	12.16	12.45	12.16	12.21	12.21	-0.57%	5,945,951
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