Weihai Huadong Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	12.65	12.89	12.56	12.88	12.88	2.22%	22,829,300
Jan 22, 2026	12.60	12.67	12.50	12.60	12.60	0.08%	12,168,490
Jan 21, 2026	12.40	12.67	12.20	12.59	12.59	0.88%	18,000,903
Jan 20, 2026	12.76	13.00	12.32	12.48	12.48	-2.73%	22,306,190
Jan 19, 2026	12.69	12.92	12.62	12.83	12.83	-	16,534,300
Jan 16, 2026	12.60	12.83	12.41	12.83	12.83	2.80%	24,633,300
Jan 15, 2026	12.70	12.70	12.34	12.48	12.48	-3.63%	26,192,390
Jan 14, 2026	13.58	13.60	12.62	12.95	12.95	-2.63%	50,346,395
Jan 13, 2026	12.86	13.39	12.64	13.30	13.30	3.66%	59,164,230
Jan 12, 2026	12.71	12.91	12.63	12.83	12.83	0.55%	41,553,830
Jan 9, 2026	12.97	12.97	12.55	12.76	12.76	-1.62%	59,553,890
Jan 8, 2026	12.04	12.97	12.04	12.97	12.97	10.01%	27,555,080
Jan 7, 2026	11.64	11.96	11.55	11.79	11.79	1.29%	22,230,200
Jan 6, 2026	11.61	11.65	11.51	11.64	11.64	0.34%	16,409,000
Jan 5, 2026	11.51	11.63	11.42	11.60	11.60	0.61%	11,692,800
Dec 31, 2025	11.69	11.72	11.47	11.53	11.53	-1.71%	11,539,100
Dec 30, 2025	11.43	11.74	11.34	11.73	11.73	2.00%	18,874,700
Dec 29, 2025	11.59	11.68	11.45	11.50	11.50	-1.54%	17,244,440
Dec 26, 2025	11.31	12.10	11.20	11.68	11.68	3.09%	30,375,200
Dec 25, 2025	11.07	11.38	11.07	11.33	11.33	1.98%	11,529,520
Dec 24, 2025	10.95	11.22	10.90	11.11	11.11	1.28%	9,857,400
Dec 23, 2025	10.97	11.05	10.84	10.97	10.97	-0.54%	8,177,800
Dec 22, 2025	10.96	11.14	10.91	11.03	11.03	0.46%	8,844,800
Dec 19, 2025	10.93	11.21	10.81	10.98	10.98	1.67%	9,485,100
Dec 18, 2025	10.80	11.02	10.70	10.80	10.80	-0.64%	9,963,600
Dec 17, 2025	11.19	11.28	10.51	10.87	10.87	-2.86%	23,265,000
Dec 16, 2025	11.78	11.79	11.19	11.19	11.19	-5.41%	19,711,950
Dec 15, 2025	11.68	12.10	11.60	11.83	11.83	-0.08%	14,856,800
Dec 12, 2025	12.05	12.23	11.78	11.84	11.84	-2.55%	23,370,750
Dec 11, 2025	11.90	12.30	11.67	12.15	12.15	2.19%	31,470,410
Dec 10, 2025	11.95	11.99	11.77	11.89	11.89	-0.17%	12,505,200
Dec 9, 2025	12.06	12.19	11.90	11.91	11.91	-1.73%	17,341,800
Dec 8, 2025	12.21	12.30	12.07	12.12	12.12	-0.82%	26,442,720
Dec 5, 2025	11.80	12.25	11.69	12.22	12.22	2.86%	32,781,241
Dec 4, 2025	11.70	12.25	11.59	11.88	11.88	0.34%	35,313,160
Dec 3, 2025	11.42	12.00	11.27	11.84	11.84	3.86%	37,060,800
Dec 2, 2025	11.53	11.55	11.29	11.40	11.40	-1.13%	10,103,920
Dec 1, 2025	11.48	11.60	11.41	11.53	11.53	0.61%	12,630,000
Nov 28, 2025	11.26	11.48	11.19	11.46	11.46	1.87%	11,827,200
Nov 27, 2025	11.28	11.40	11.21	11.25	11.25	-0.35%	9,309,400
Nov 26, 2025	11.48	11.54	11.25	11.29	11.29	-1.66%	15,213,410
Nov 25, 2025	11.43	11.73	11.37	11.48	11.48	1.15%	16,720,100
Nov 24, 2025	11.20	11.41	11.07	11.35	11.35	2.44%	13,833,000
Nov 21, 2025	11.43	11.54	11.07	11.08	11.08	-4.07%	18,524,820
Nov 20, 2025	11.73	11.84	11.52	11.55	11.55	-1.11%	15,277,900
Nov 19, 2025	11.81	11.93	11.58	11.68	11.68	-1.68%	18,471,400
Nov 18, 2025	12.09	12.13	11.79	11.88	11.88	-1.66%	17,567,840
Nov 17, 2025	12.31	12.40	11.96	12.08	12.08	-0.98%	26,564,910
Nov 14, 2025	12.45	12.54	11.98	12.20	12.20	-3.25%	32,136,450
Nov 13, 2025	12.58	12.84	12.29	12.61	12.61	0.64%	31,415,650