Weima Agricultural Machinery Co.,Ltd. (SHE:301533)
China · Delayed Price · Currency is CNY 39.18
+0.82 (2.14%)
At close: Jul 30, 2025, 2:57 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 39.18 | 41.21 | 38.84 | 40.67 | - | 3.38% | 4,531,195 |
| Jul 31, 2025 | 38.88 | 40.77 | 38.79 | 39.34 | - | 0.41% | 4,317,474 |
| Jul 30, 2025 | 38.35 | 39.49 | 37.86 | 39.18 | - | 2.14% | 3,290,147 |
| Jul 29, 2025 | 38.95 | 39.25 | 38.16 | 38.36 | - | -1.51% | 1,774,703 |
| Jul 28, 2025 | 38.78 | 39.54 | 38.67 | 38.95 | - | 0.49% | 1,779,892 |
| Jul 25, 2025 | 38.74 | 39.17 | 38.48 | 38.76 | - | -0.31% | 1,544,800 |
| Jul 24, 2025 | 38.43 | 38.95 | 38.24 | 38.88 | - | 1.73% | 1,948,310 |
| Jul 23, 2025 | 39.61 | 39.98 | 38.12 | 38.22 | - | -4.45% | 3,827,653 |
| Jul 22, 2025 | 39.88 | 40.48 | 39.60 | 40.00 | - | -0.17% | 3,259,694 |
| Jul 21, 2025 | 39.43 | 40.26 | 39.33 | 40.07 | - | 2.06% | 2,760,388 |
| Jul 18, 2025 | 39.45 | 39.77 | 39.05 | 39.26 | - | -0.78% | 1,801,220 |
| Jul 17, 2025 | 39.16 | 39.85 | 38.89 | 39.57 | - | 0.56% | 2,166,345 |
| Jul 16, 2025 | 39.35 | 40.26 | 39.03 | 39.35 | - | -0.10% | 2,833,845 |
| Jul 15, 2025 | 39.40 | 39.92 | 38.82 | 39.39 | - | -0.53% | 2,503,800 |
| Jul 14, 2025 | 40.08 | 40.58 | 39.28 | 39.60 | - | -1.12% | 2,629,143 |
| Jul 11, 2025 | 40.30 | 40.77 | 39.75 | 40.05 | - | -2.32% | 4,148,343 |
| Jul 10, 2025 | 39.82 | 41.03 | 38.62 | 41.00 | - | 1.61% | 6,700,800 |
| Jul 9, 2025 | 41.51 | 43.38 | 40.00 | 40.35 | - | -3.14% | 6,047,629 |
| Jul 8, 2025 | 41.91 | 42.42 | 40.81 | 41.66 | - | -1.58% | 5,319,449 |
| Jul 7, 2025 | 41.03 | 42.93 | 40.52 | 42.33 | - | 3.17% | 7,240,726 |
| Jul 4, 2025 | 43.88 | 44.80 | 40.90 | 41.03 | - | -9.59% | 9,922,420 |
| Jul 3, 2025 | 37.80 | 45.38 | 37.59 | 45.38 | - | 19.99% | 9,739,307 |
| Jul 2, 2025 | 36.77 | 38.30 | 36.11 | 37.82 | - | 3.14% | 4,631,568 |
| Jul 1, 2025 | 37.25 | 37.73 | 36.36 | 36.67 | - | -2.37% | 3,474,391 |
| Jun 30, 2025 | 37.01 | 39.30 | 36.38 | 37.56 | - | -0.45% | 6,494,900 |
| Jun 27, 2025 | 35.09 | 39.39 | 34.91 | 37.73 | - | 7.80% | 6,140,911 |
| Jun 26, 2025 | 34.97 | 36.36 | 34.87 | 35.00 | - | -0.37% | 3,144,509 |
| Jun 25, 2025 | 34.23 | 35.95 | 34.16 | 35.13 | - | 1.89% | 3,385,800 |
| Jun 24, 2025 | 33.68 | 34.84 | 33.51 | 34.48 | - | 3.45% | 2,892,309 |
| Jun 23, 2025 | 31.97 | 33.75 | 31.65 | 33.33 | - | 3.25% | 2,543,807 |
| Jun 20, 2025 | 32.01 | 32.84 | 31.52 | 32.28 | - | 0.94% | 2,045,100 |
| Jun 19, 2025 | 33.00 | 33.21 | 31.84 | 31.98 | - | -3.24% | 2,140,545 |
| Jun 18, 2025 | 33.11 | 33.29 | 32.62 | 33.05 | - | -0.96% | 1,596,827 |
| Jun 17, 2025 | 33.89 | 33.96 | 33.08 | 33.37 | - | -1.39% | 1,986,327 |
| Jun 16, 2025 | 33.56 | 33.98 | 33.40 | 33.84 | - | 0.56% | 1,551,900 |
| Jun 13, 2025 | 34.10 | 34.26 | 33.21 | 33.65 | - | -1.69% | 2,461,000 |
| Jun 12, 2025 | 34.89 | 34.90 | 33.82 | 34.23 | - | -2.87% | 3,916,700 |
| Jun 11, 2025 | 37.00 | 37.20 | 35.03 | 35.24 | - | -5.40% | 6,107,300 |
| Jun 10, 2025 | 34.80 | 38.66 | 34.70 | 37.25 | - | 6.70% | 8,132,465 |
| Jun 9, 2025 | 34.98 | 35.08 | 34.51 | 34.91 | - | 0.46% | 2,246,000 |
| Jun 6, 2025 | 35.03 | 35.09 | 34.19 | 34.75 | - | -1.05% | 2,760,644 |
| Jun 5, 2025 | 35.80 | 35.95 | 34.80 | 35.12 | - | -1.29% | 3,100,286 |
| Jun 4, 2025 | 36.09 | 36.66 | 35.00 | 35.58 | - | -2.39% | 5,065,900 |
| Jun 3, 2025 | 33.80 | 36.98 | 33.80 | 36.45 | - | 7.33% | 8,133,045 |
| May 30, 2025 | 33.73 | 35.37 | 32.79 | 33.96 | - | - | 4,545,400 |
| May 29, 2025 | 33.01 | 34.58 | 32.97 | 33.96 | - | 2.63% | 3,627,100 |
| May 28, 2025 | 32.75 | 34.08 | 32.75 | 33.09 | - | - | 2,720,025 |
| May 27, 2025 | 32.39 | 33.70 | 31.84 | 33.09 | - | 2.76% | 2,822,800 |
| May 26, 2025 | 32.06 | 32.35 | 31.68 | 32.20 | - | 0.44% | 955,900 |
| May 23, 2025 | 32.69 | 33.08 | 32.06 | 32.06 | - | -1.93% | 1,384,925 |