Weihai Huadong Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	12.85	13.06	12.70	13.01	13.01	0.85%	17,330,000
Apr 16, 2026	12.98	13.01	12.81	12.90	12.90	-0.69%	15,250,520
Apr 15, 2026	12.79	13.23	12.72	12.99	12.99	2.04%	23,115,602
Apr 14, 2026	12.70	12.77	12.53	12.73	12.73	1.19%	8,826,800
Apr 13, 2026	12.37	12.59	12.30	12.58	12.58	0.88%	7,722,200
Apr 10, 2026	12.36	12.64	12.36	12.47	12.47	1.22%	9,160,400
Apr 9, 2026	12.30	12.38	12.23	12.32	12.32	-1.28%	8,379,100
Apr 8, 2026	12.16	12.48	12.10	12.48	12.48	5.32%	12,876,600
Apr 7, 2026	11.51	11.94	11.51	11.85	11.85	3.04%	9,887,800
Apr 3, 2026	11.85	11.90	11.50	11.50	11.50	-2.87%	9,141,600
Apr 2, 2026	12.10	12.21	11.76	11.84	11.84	-2.87%	11,156,100
Apr 1, 2026	12.30	12.34	12.07	12.19	12.19	1.50%	16,343,100
Mar 31, 2026	12.13	12.37	12.00	12.01	12.01	-1.23%	10,871,300
Mar 30, 2026	11.89	12.20	11.84	12.16	12.16	0.50%	9,255,500
Mar 27, 2026	11.76	12.21	11.76	12.10	12.10	1.26%	8,313,200
Mar 26, 2026	12.31	12.31	11.87	11.95	11.95	-3.08%	11,653,300
Mar 25, 2026	12.18	12.53	12.12	12.33	12.33	0.74%	13,610,700
Mar 24, 2026	12.01	12.24	11.62	12.24	12.24	4.88%	18,750,000
Mar 23, 2026	12.01	12.42	11.58	11.67	11.67	-5.74%	17,466,800
Mar 20, 2026	13.12	13.15	12.36	12.38	12.38	-4.77%	15,477,000
Mar 19, 2026	13.33	13.42	12.89	13.00	13.00	-4.55%	15,750,100
Mar 18, 2026	13.33	13.64	13.33	13.62	13.62	2.25%	14,606,900
Mar 17, 2026	13.90	13.94	13.30	13.32	13.32	-3.97%	21,854,300
Mar 16, 2026	14.12	14.22	13.71	13.87	13.87	-1.91%	22,235,200
Mar 13, 2026	14.59	14.73	14.05	14.14	14.14	-3.87%	37,890,810
Mar 12, 2026	14.99	15.27	14.65	14.71	14.71	-5.58%	67,559,610
Mar 11, 2026	15.58	15.58	15.23	15.58	15.58	10.03%	38,855,520
Mar 10, 2026	13.89	14.27	13.75	14.16	14.16	3.06%	18,552,722
Mar 9, 2026	13.58	13.81	13.46	13.74	13.74	-1.29%	14,187,300
Mar 6, 2026	13.76	14.13	13.69	13.92	13.92	0.72%	15,385,900
Mar 5, 2026	13.75	14.11	13.68	13.82	13.82	2.67%	21,137,720
Mar 4, 2026	13.03	13.60	13.00	13.46	13.46	1.97%	22,258,860
Mar 3, 2026	14.29	14.29	13.10	13.20	13.20	-7.50%	39,426,450
Mar 2, 2026	14.42	14.56	13.83	14.27	14.27	-3.97%	40,435,007
Feb 27, 2026	14.14	14.87	14.13	14.86	14.86	4.13%	48,382,770
Feb 26, 2026	14.08	14.35	13.95	14.27	14.27	1.35%	34,971,430
Feb 25, 2026	14.08	14.25	13.96	14.08	14.08	-0.42%	29,433,160
Feb 24, 2026	14.28	14.28	13.93	14.14	14.14	0.86%	34,612,900
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