Weihai Huadong Automation Co., Ltd (SHE:002248)
China · Delayed Price · Currency is CNY 8.75
+0.46 (5.55%)
Jul 31, 2026, 3:04 PM CST
Weihai Huadong Automation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.47 | 8.87 | 8.40 | 8.75 | 8.75 | 5.55% | 15,382,600 |
| Jul 30, 2026 | 8.49 | 8.56 | 8.28 | 8.29 | 8.29 | -1.31% | 8,673,700 |
| Jul 29, 2026 | 8.20 | 8.42 | 8.17 | 8.40 | 8.40 | 2.19% | 8,519,800 |
| Jul 28, 2026 | 8.08 | 8.34 | 8.04 | 8.22 | 8.22 | 1.86% | 6,949,800 |
| Jul 27, 2026 | 7.81 | 8.08 | 7.81 | 8.07 | 8.07 | 3.07% | 5,472,900 |
| Jul 24, 2026 | 7.97 | 8.03 | 7.80 | 7.83 | 7.83 | -2.85% | 4,532,600 |
| Jul 23, 2026 | 7.76 | 8.08 | 7.72 | 8.06 | 8.06 | 4.27% | 7,489,300 |
| Jul 22, 2026 | 7.88 | 7.95 | 7.68 | 7.73 | 7.73 | -2.28% | 6,015,600 |
| Jul 21, 2026 | 7.91 | 7.91 | 7.39 | 7.91 | 7.91 | 0.51% | 11,589,600 |
| Jul 20, 2026 | 8.08 | 8.27 | 7.74 | 7.87 | 7.87 | -2.11% | 9,756,800 |
| Jul 17, 2026 | 8.42 | 8.48 | 8.00 | 8.04 | 8.04 | -4.63% | 8,342,300 |
| Jul 16, 2026 | 8.36 | 8.60 | 8.28 | 8.43 | 8.43 | -0.47% | 6,014,300 |
| Jul 15, 2026 | 8.43 | 8.62 | 8.28 | 8.47 | 8.47 | 0.95% | 7,536,400 |
| Jul 14, 2026 | 8.22 | 8.41 | 8.11 | 8.39 | 8.39 | 2.07% | 6,687,200 |
| Jul 13, 2026 | 8.78 | 8.78 | 8.20 | 8.22 | 8.22 | -7.01% | 10,416,500 |
| Jul 10, 2026 | 8.68 | 9.08 | 8.67 | 8.84 | 8.84 | 1.61% | 10,855,500 |
| Jul 9, 2026 | 8.62 | 8.79 | 8.39 | 8.70 | 8.70 | 0.23% | 8,098,283 |
| Jul 8, 2026 | 8.89 | 8.95 | 8.61 | 8.68 | 8.68 | -2.36% | 7,845,693 |
| Jul 7, 2026 | 9.20 | 9.32 | 8.86 | 8.89 | 8.89 | -3.37% | 9,587,200 |
| Jul 6, 2026 | 9.68 | 9.68 | 9.19 | 9.20 | 9.20 | -3.36% | 13,791,200 |
| Jul 3, 2026 | 9.32 | 9.64 | 9.22 | 9.52 | 9.52 | 2.92% | 15,324,911 |
| Jul 2, 2026 | 9.10 | 9.74 | 9.02 | 9.25 | 9.25 | 1.76% | 17,404,730 |
| Jul 1, 2026 | 8.89 | 9.22 | 8.89 | 9.09 | 9.09 | 1.00% | 11,902,000 |
| Jun 30, 2026 | 8.84 | 9.05 | 8.70 | 9.00 | 9.00 | 3.81% | 11,947,800 |
| Jun 29, 2026 | 8.66 | 8.79 | 8.41 | 8.67 | 8.67 | -0.46% | 11,263,620 |
| Jun 26, 2026 | 8.90 | 9.00 | 8.70 | 8.71 | 8.71 | -3.22% | 10,926,200 |
| Jun 25, 2026 | 9.23 | 9.33 | 8.91 | 9.00 | 9.00 | -3.02% | 12,908,700 |
| Jun 24, 2026 | 9.54 | 9.59 | 9.16 | 9.28 | 9.28 | -3.33% | 11,254,480 |
| Jun 23, 2026 | 9.60 | 9.88 | 9.46 | 9.60 | 9.60 | -0.31% | 14,047,600 |
| Jun 22, 2026 | 9.70 | 9.70 | 9.12 | 9.63 | 9.63 | -2.33% | 22,717,240 |
| Jun 18, 2026 | 9.49 | 10.12 | 9.37 | 9.86 | 9.86 | 3.57% | 17,420,700 |
| Jun 17, 2026 | 9.76 | 9.83 | 9.45 | 9.52 | 9.52 | -3.35% | 10,089,100 |
| Jun 16, 2026 | 9.63 | 9.90 | 9.58 | 9.85 | 9.85 | 1.55% | 10,381,410 |
| Jun 15, 2026 | 9.59 | 9.77 | 9.57 | 9.70 | 9.70 | 1.57% | 9,000,908 |
| Jun 12, 2026 | 9.52 | 9.69 | 9.42 | 9.55 | 9.55 | 1.38% | 9,192,500 |
| Jun 11, 2026 | 9.59 | 9.63 | 9.33 | 9.42 | 9.42 | -2.79% | 10,162,900 |
| Jun 10, 2026 | 9.96 | 10.02 | 9.51 | 9.69 | 9.69 | -3.58% | 12,240,200 |
| Jun 9, 2026 | 9.92 | 10.08 | 9.81 | 10.05 | 10.05 | 2.13% | 12,033,810 |
| Jun 8, 2026 | 9.86 | 10.19 | 9.66 | 9.84 | 9.84 | -2.38% | 12,281,700 |
| Jun 5, 2026 | 9.87 | 10.28 | 9.56 | 10.08 | 10.08 | 2.54% | 14,599,200 |
| Jun 4, 2026 | 9.80 | 9.97 | 9.75 | 9.83 | 9.83 | -0.51% | 7,824,800 |
| Jun 3, 2026 | 10.05 | 10.17 | 9.78 | 9.88 | 9.88 | -1.59% | 9,338,984 |
| Jun 2, 2026 | 10.23 | 10.29 | 9.83 | 10.04 | 10.04 | -1.86% | 9,124,300 |
| Jun 1, 2026 | 10.18 | 10.35 | 10.08 | 10.23 | 10.23 | 0.49% | 8,429,464 |
| May 29, 2026 | 10.81 | 10.82 | 10.10 | 10.18 | 10.18 | -5.91% | 13,375,021 |
| 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 |