Weihai Huadong Automation Co., Ltd (SHE:002248)
China · Delayed Price · Currency is CNY 10.57
+0.04 (0.38%)
Aug 22, 2025, 2:45 PM CST
Weihai Huadong Automation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 11.20 | 11.30 | 10.81 | 11.24 | 11.24 | -3.19% | 69,583,993 |
| Aug 8, 2025 | 10.56 | 11.98 | 10.25 | 11.61 | 11.61 | 3.75% | 108,603,979 |
| Aug 7, 2025 | 11.29 | 12.09 | 11.17 | 11.19 | 11.19 | 1.82% | 133,112,605 |
| Aug 6, 2025 | 10.25 | 10.99 | 10.24 | 10.99 | 10.99 | 10.01% | 37,529,110 |
| Aug 5, 2025 | 10.95 | 10.95 | 9.94 | 9.99 | 9.99 | -1.19% | 102,999,525 |
| Aug 4, 2025 | 9.47 | 10.11 | 9.46 | 10.11 | 10.11 | 10.01% | 24,802,587 |
| Aug 1, 2025 | 9.20 | 9.28 | 9.13 | 9.19 | 9.19 | -0.33% | 8,453,610 |
| Jul 31, 2025 | 9.23 | 9.38 | 9.17 | 9.22 | 9.22 | -0.43% | 12,667,800 |
| Jul 30, 2025 | 9.34 | 9.36 | 9.16 | 9.26 | 9.26 | -1.17% | 11,456,810 |
| Jul 29, 2025 | 9.38 | 9.43 | 9.27 | 9.37 | 9.37 | -0.32% | 11,160,608 |
| Jul 28, 2025 | 9.46 | 9.47 | 9.36 | 9.40 | 9.40 | -0.74% | 13,332,650 |
| Jul 25, 2025 | 9.41 | 9.56 | 9.36 | 9.47 | 9.47 | 0.74% | 21,372,416 |
| Jul 24, 2025 | 9.11 | 9.90 | 9.11 | 9.40 | 9.40 | 3.18% | 33,528,009 |
| Jul 23, 2025 | 9.22 | 9.26 | 9.11 | 9.11 | 9.11 | -1.62% | 12,588,210 |
| Jul 22, 2025 | 9.33 | 9.38 | 9.19 | 9.26 | 9.26 | -0.96% | 14,870,151 |
| Jul 21, 2025 | 9.23 | 9.35 | 9.16 | 9.35 | 9.35 | 1.52% | 16,407,750 |
| Jul 18, 2025 | 9.12 | 9.26 | 9.08 | 9.21 | 9.21 | 0.99% | 14,647,709 |
| Jul 17, 2025 | 9.07 | 9.15 | 9.04 | 9.12 | 9.12 | 0.22% | 10,815,650 |
| Jul 16, 2025 | 9.10 | 9.14 | 9.02 | 9.10 | 9.10 | 0.11% | 13,410,100 |
| Jul 15, 2025 | 9.05 | 9.15 | 8.95 | 9.09 | 9.09 | 1.11% | 18,807,400 |
| Jul 14, 2025 | 8.85 | 9.05 | 8.83 | 8.99 | 8.99 | 1.35% | 11,910,400 |
| Jul 11, 2025 | 8.89 | 8.93 | 8.76 | 8.87 | 8.87 | -0.22% | 10,574,105 |
| Jul 10, 2025 | 8.86 | 8.99 | 8.83 | 8.89 | 8.89 | -0.56% | 9,967,100 |
| Jul 9, 2025 | 8.88 | 9.19 | 8.84 | 8.94 | 8.94 | 0.34% | 21,477,600 |
| Jul 8, 2025 | 8.74 | 9.07 | 8.72 | 8.91 | 8.91 | 2.06% | 16,100,400 |
| Jul 7, 2025 | 8.64 | 8.73 | 8.62 | 8.73 | 8.73 | 0.81% | 5,736,200 |
| Jul 4, 2025 | 8.76 | 8.77 | 8.65 | 8.66 | 8.66 | -1.37% | 7,497,300 |
| Jul 3, 2025 | 8.84 | 8.84 | 8.71 | 8.78 | 8.78 | -0.57% | 6,624,300 |
| Jul 2, 2025 | 8.84 | 8.84 | 8.72 | 8.83 | 8.83 | - | 7,983,700 |
| Jul 1, 2025 | 8.77 | 8.86 | 8.71 | 8.83 | 8.83 | 0.91% | 10,580,200 |
| Jun 30, 2025 | 8.60 | 8.84 | 8.58 | 8.75 | 8.75 | 1.63% | 9,313,900 |
| Jun 27, 2025 | 8.56 | 8.66 | 8.55 | 8.61 | 8.61 | 0.58% | 6,093,010 |
| Jun 26, 2025 | 8.59 | 8.76 | 8.55 | 8.56 | 8.56 | -0.23% | 11,502,500 |
| Jun 25, 2025 | 8.51 | 8.60 | 8.45 | 8.58 | 8.58 | 0.70% | 8,203,821 |
| Jun 24, 2025 | 8.32 | 8.55 | 8.28 | 8.52 | 8.52 | 3.02% | 9,708,700 |
| Jun 23, 2025 | 8.00 | 8.29 | 7.98 | 8.27 | 8.27 | 2.48% | 7,374,500 |
| Jun 20, 2025 | 8.13 | 8.26 | 8.04 | 8.07 | 8.07 | -1.10% | 7,148,900 |
| Jun 19, 2025 | 8.34 | 8.41 | 8.10 | 8.16 | 8.16 | -2.39% | 8,569,000 |
| Jun 18, 2025 | 8.39 | 8.41 | 8.30 | 8.36 | 8.36 | -0.59% | 6,028,200 |
| Jun 17, 2025 | 8.42 | 8.51 | 8.36 | 8.41 | 8.41 | -0.47% | 6,088,867 |
| Jun 16, 2025 | 8.39 | 8.58 | 8.30 | 8.45 | 8.45 | 0.36% | 8,289,700 |