Weihai Huadong Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	10.66	10.88	10.51	10.82	10.82	1.22%	12,256,122
May 27, 2026	11.39	11.44	10.61	10.69	10.69	-7.04%	20,363,100
May 26, 2026	11.80	11.81	11.30	11.50	11.50	-2.62%	13,737,400
May 25, 2026	12.61	12.69	11.80	11.81	11.81	-5.75%	17,262,700
May 22, 2026	12.28	12.68	12.01	12.53	12.53	2.96%	11,654,800
May 21, 2026	12.71	12.87	12.13	12.17	12.17	-3.95%	14,414,700
May 20, 2026	12.99	12.99	12.56	12.67	12.67	-3.06%	10,601,101
May 19, 2026	13.01	13.14	12.77	13.07	13.07	0.85%	9,050,903
May 18, 2026	13.23	13.29	12.81	12.96	12.96	-3.21%	14,817,403
May 15, 2026	13.13	13.70	13.11	13.39	13.39	1.44%	17,946,704
May 14, 2026	13.51	13.69	13.19	13.20	13.20	-2.37%	13,676,510
May 13, 2026	13.53	13.65	13.38	13.52	13.52	0.07%	14,967,460
May 12, 2026	13.62	13.83	13.47	13.51	13.51	-1.17%	17,558,110
May 11, 2026	13.50	13.79	13.48	13.67	13.67	0.81%	19,166,521
May 8, 2026	13.52	13.73	13.50	13.56	13.56	-0.44%	20,287,559
May 7, 2026	13.18	14.05	13.08	13.62	13.62	3.42%	35,745,781
May 6, 2026	13.00	13.20	12.92	13.17	13.17	0.84%	18,665,901
Apr 30, 2026	12.84	13.25	12.80	13.06	13.06	1.08%	20,964,723
Apr 29, 2026	12.37	13.33	12.30	12.92	12.92	3.61%	25,088,728
Apr 28, 2026	12.68	12.88	12.38	12.47	12.47	-1.81%	13,960,700
Apr 27, 2026	11.92	13.02	11.81	12.70	12.70	6.45%	30,570,223
Apr 24, 2026	12.09	12.09	11.75	11.93	11.93	-1.24%	9,822,800
Apr 23, 2026	12.36	12.40	11.98	12.08	12.08	-2.19%	10,934,900
Apr 22, 2026	12.35	12.38	12.20	12.35	12.35	-0.40%	11,162,200
Apr 21, 2026	12.62	12.63	12.27	12.40	12.40	-1.90%	13,348,280
Apr 20, 2026	12.70	12.74	12.36	12.64	12.64	-2.84%	20,822,300
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