Weihai Huadong Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	13.76	14.35	13.58	14.02	14.02	0.07%	72,748,810
Feb 12, 2026	12.70	14.01	12.70	14.01	14.01	9.97%	64,429,140
Feb 11, 2026	12.33	12.78	12.31	12.74	12.74	3.07%	24,851,200
Feb 10, 2026	12.33	12.43	12.28	12.36	12.36	-0.08%	9,546,700
Feb 9, 2026	12.30	12.39	12.22	12.37	12.37	1.73%	10,624,600
Feb 6, 2026	11.95	12.32	11.90	12.16	12.16	1.16%	10,920,400
Feb 5, 2026	12.33	12.33	12.02	12.02	12.02	-2.59%	9,852,000
Feb 4, 2026	12.25	12.47	12.14	12.34	12.34	-0.16%	12,943,000
Feb 3, 2026	12.09	12.44	12.07	12.36	12.36	3.60%	17,913,600
Feb 2, 2026	12.15	12.32	11.93	11.93	11.93	0.93%	17,717,700
Jan 30, 2026	11.80	11.92	11.59	11.82	11.82	-	11,757,000
Jan 29, 2026	12.07	12.15	11.79	11.82	11.82	-2.39%	15,489,700
Jan 28, 2026	12.43	12.51	12.10	12.11	12.11	-3.27%	15,382,200
Jan 27, 2026	12.46	12.58	12.01	12.52	12.52	-0.56%	18,354,400
Jan 26, 2026	12.85	12.88	12.43	12.59	12.59	-2.25%	17,086,220
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