Weihai Huadong Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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