Weihai Huadong Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	10.94	11.23	10.84	10.91	10.91	-2.15%	19,879,900
Oct 27, 2025	11.08	11.27	11.03	11.15	11.15	-0.54%	22,712,292
Oct 24, 2025	10.94	11.42	10.82	11.21	11.21	1.82%	33,663,079
Oct 23, 2025	10.83	11.03	10.75	11.01	11.01	-0.99%	23,032,982
Oct 22, 2025	10.69	11.29	10.53	11.12	11.12	3.73%	43,791,415
Oct 21, 2025	10.44	10.88	10.34	10.72	10.72	2.19%	23,911,492
Oct 20, 2025	10.42	10.55	10.31	10.49	10.49	1.16%	15,022,515
Oct 17, 2025	10.54	10.72	10.35	10.37	10.37	0.39%	23,300,600
Oct 16, 2025	10.51	10.53	10.27	10.33	10.33	-1.62%	9,631,902
Oct 15, 2025	10.23	10.52	10.14	10.50	10.50	3.04%	12,855,100
Oct 14, 2025	10.43	10.53	10.16	10.19	10.19	-2.30%	12,520,203
Oct 13, 2025	10.12	10.45	9.86	10.43	10.43	-1.14%	13,551,702
Oct 10, 2025	10.59	10.71	10.50	10.55	10.55	-0.94%	13,087,701
Oct 9, 2025	10.46	10.70	10.35	10.65	10.65	2.11%	18,329,900
Sep 30, 2025	10.40	10.52	10.35	10.43	10.43	1.46%	14,599,800
Sep 29, 2025	10.21	10.32	10.08	10.28	10.28	0.39%	10,347,900
Sep 26, 2025	10.36	10.45	10.18	10.24	10.24	-1.16%	11,665,600
Sep 25, 2025	10.48	10.54	10.33	10.36	10.36	-1.15%	13,439,803
Sep 24, 2025	10.28	10.52	10.13	10.48	10.48	1.95%	17,327,901
Sep 23, 2025	10.61	10.63	10.09	10.28	10.28	-3.93%	24,419,153
Sep 22, 2025	10.52	10.70	10.41	10.70	10.70	1.04%	16,957,330
Sep 19, 2025	11.08	11.08	10.49	10.59	10.59	-4.94%	30,136,153
Sep 18, 2025	11.50	11.50	10.93	11.14	11.14	-4.38%	42,325,401
Sep 17, 2025	11.26	11.65	11.19	11.65	11.65	2.46%	48,532,060
Sep 16, 2025	11.13	11.39	11.07	11.37	11.37	2.16%	34,481,882
Sep 15, 2025	11.10	11.28	11.05	11.13	11.13	-0.27%	21,847,500
Sep 12, 2025	11.39	11.51	11.15	11.16	11.16	-2.36%	38,091,000
Sep 11, 2025	11.30	11.57	11.14	11.43	11.43	-0.17%	40,809,700
Sep 10, 2025	11.51	11.63	11.31	11.45	11.45	-0.87%	35,153,004
Sep 9, 2025	11.78	11.81	11.41	11.55	11.55	-3.43%	50,503,001
Sep 8, 2025	11.63	12.47	11.40	11.96	11.96	2.93%	106,175,919
Sep 5, 2025	10.75	11.62	10.75	11.62	11.62	10.04%	42,824,722
Sep 4, 2025	10.77	11.25	10.32	10.56	10.56	-3.03%	62,677,864
Sep 3, 2025	11.31	11.85	10.80	10.89	10.89	-3.71%	99,683,747
Sep 2, 2025	11.31	11.31	11.10	11.31	11.31	10.02%	51,141,948
Sep 1, 2025	10.21	10.28	10.08	10.28	10.28	1.68%	13,956,200
Aug 29, 2025	10.22	10.30	10.05	10.11	10.11	-1.65%	13,967,200
Aug 28, 2025	10.31	10.52	9.85	10.28	10.28	0.39%	25,513,000
Aug 27, 2025	10.62	10.73	10.23	10.24	10.24	-4.03%	26,517,500
Aug 26, 2025	10.48	10.67	10.37	10.67	10.67	1.43%	23,018,100
Aug 25, 2025	10.59	10.65	10.47	10.52	10.52	-0.47%	23,178,801
Aug 22, 2025	10.54	10.58	10.45	10.57	10.57	0.38%	19,395,801
Aug 21, 2025	10.69	10.71	10.49	10.53	10.53	-1.40%	22,105,590
Aug 20, 2025	10.61	10.69	10.50	10.68	10.68	-0.09%	22,358,394
Aug 19, 2025	10.60	10.77	10.43	10.69	10.69	0.85%	38,169,701
Aug 18, 2025	10.41	10.69	10.35	10.60	10.60	1.83%	33,627,000
Aug 15, 2025	10.21	10.43	10.15	10.41	10.41	1.56%	27,234,200
Aug 14, 2025	10.68	10.72	10.22	10.25	10.25	-4.03%	39,974,211
Aug 13, 2025	10.78	10.81	10.57	10.68	10.68	-0.56%	39,804,910
Aug 12, 2025	11.10	11.10	10.65	10.74	10.74	-4.45%	58,352,115