Weima Agricultural Machinery Co.,Ltd. (SHE:301533)
China · Delayed Price · Currency is CNY 25.56
+0.60 (2.40%)
At close: Aug 3, 2026
SHE:301533 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 24.75 | 25.04 | 24.64 | 24.96 | 24.96 | 1.38% | 974,600 |
| Jul 30, 2026 | 24.30 | 24.94 | 24.21 | 24.62 | 24.62 | 0.49% | 935,457 |
| Jul 29, 2026 | 24.06 | 24.68 | 24.06 | 24.50 | 24.50 | 1.24% | 1,098,000 |
| Jul 28, 2026 | 23.54 | 24.73 | 23.45 | 24.20 | 24.20 | 2.46% | 1,537,950 |
| Jul 27, 2026 | 22.85 | 23.77 | 22.70 | 23.62 | 23.62 | 2.87% | 872,625 |
| Jul 24, 2026 | 23.00 | 23.55 | 22.70 | 22.96 | 22.96 | -2.59% | 1,077,800 |
| Jul 23, 2026 | 22.88 | 23.63 | 22.70 | 23.57 | 23.57 | 5.41% | 1,553,200 |
| Jul 22, 2026 | 22.70 | 22.94 | 22.12 | 22.36 | 22.36 | -1.50% | 1,130,500 |
| Jul 21, 2026 | 23.05 | 23.17 | 22.00 | 22.70 | 22.70 | -2.07% | 1,492,915 |
| Jul 20, 2026 | 23.85 | 24.49 | 22.83 | 23.18 | 23.18 | -2.11% | 1,224,380 |
| Jul 17, 2026 | 24.70 | 25.01 | 23.48 | 23.68 | 23.68 | -3.94% | 1,356,300 |
| Jul 16, 2026 | 24.07 | 25.02 | 23.90 | 24.65 | 24.65 | 2.45% | 1,054,172 |
| Jul 15, 2026 | 23.65 | 24.15 | 23.26 | 24.06 | 24.06 | 1.73% | 734,310 |
| Jul 14, 2026 | 23.13 | 23.73 | 22.85 | 23.65 | 23.65 | 1.98% | 934,300 |
| Jul 13, 2026 | 24.04 | 24.18 | 23.11 | 23.19 | 23.19 | -4.09% | 805,100 |
| Jul 10, 2026 | 23.65 | 24.72 | 23.22 | 24.18 | 24.18 | 2.54% | 1,354,410 |
| Jul 9, 2026 | 23.60 | 23.78 | 22.90 | 23.58 | 23.58 | -0.04% | 901,600 |
| Jul 8, 2026 | 24.15 | 24.21 | 23.44 | 23.59 | 23.59 | -1.75% | 974,400 |
| Jul 7, 2026 | 25.11 | 25.22 | 24.00 | 24.01 | 24.01 | -4.30% | 959,172 |
| Jul 6, 2026 | 25.30 | 25.75 | 25.07 | 25.09 | 25.09 | -1.65% | 1,214,800 |
| Jul 3, 2026 | 25.50 | 25.75 | 24.50 | 25.51 | 25.51 | 3.07% | 1,643,616 |
| Jul 2, 2026 | 24.41 | 25.20 | 24.13 | 24.75 | 24.75 | 1.85% | 1,450,100 |
| Jul 1, 2026 | 23.68 | 24.68 | 23.38 | 24.30 | 24.30 | 2.70% | 1,532,056 |
| Jun 30, 2026 | 23.45 | 24.64 | 23.38 | 23.66 | 23.66 | -0.13% | 1,240,746 |
| Jun 29, 2026 | 23.31 | 23.91 | 22.58 | 23.69 | 23.69 | 0.81% | 1,307,246 |
| Jun 26, 2026 | 24.03 | 24.15 | 23.31 | 23.50 | 23.50 | -3.29% | 906,097 |
| Jun 25, 2026 | 24.64 | 24.85 | 24.06 | 24.30 | 24.30 | -1.70% | 1,197,278 |
| Jun 24, 2026 | 25.82 | 26.02 | 24.45 | 24.72 | 24.72 | -4.19% | 1,452,095 |
| Jun 23, 2026 | 25.55 | 26.26 | 25.17 | 25.80 | 25.80 | 2.54% | 1,677,500 |
| Jun 22, 2026 | 25.00 | 25.28 | 24.02 | 25.16 | 25.16 | - | 1,315,474 |
| Jun 18, 2026 | 25.33 | 25.72 | 24.98 | 25.16 | 25.16 | -0.67% | 894,900 |
| Jun 17, 2026 | 26.30 | 26.30 | 25.23 | 25.33 | 25.33 | -2.20% | 1,078,846 |
| Jun 16, 2026 | 26.04 | 26.18 | 25.60 | 25.90 | 25.90 | -0.42% | 904,600 |
| Jun 15, 2026 | 26.36 | 26.79 | 25.84 | 26.01 | 26.01 | 0.04% | 1,010,600 |
| Jun 12, 2026 | 25.99 | 26.30 | 25.55 | 26.00 | 26.00 | 1.13% | 919,681 |
| Jun 11, 2026 | 25.63 | 25.89 | 25.18 | 25.71 | 25.71 | -0.70% | 886,800 |
| Jun 10, 2026 | 26.21 | 26.51 | 25.27 | 25.89 | 25.89 | -1.67% | 863,700 |
| Jun 9, 2026 | 26.46 | 26.86 | 26.12 | 26.33 | 26.33 | 0.38% | 870,100 |
| Jun 8, 2026 | 27.16 | 27.41 | 25.85 | 26.23 | 26.23 | -4.17% | 1,148,500 |
| Jun 5, 2026 | 27.03 | 27.77 | 26.65 | 27.37 | 27.37 | 1.26% | 847,200 |
| Jun 4, 2026 | 27.74 | 27.97 | 27.08 | 27.33 | 27.03 | -1.55% | 940,096 |
| Jun 3, 2026 | 28.13 | 28.38 | 27.37 | 27.76 | 27.46 | -0.57% | 929,881 |
| Jun 2, 2026 | 28.50 | 28.99 | 27.75 | 27.92 | 27.61 | -2.04% | 734,700 |
| Jun 1, 2026 | 27.50 | 28.66 | 27.26 | 28.50 | 28.19 | 2.93% | 973,801 |
| May 29, 2026 | 28.86 | 28.98 | 27.50 | 27.69 | 27.39 | -3.52% | 984,200 |
| May 28, 2026 | 28.36 | 29.18 | 27.70 | 28.70 | 28.38 | 1.74% | 1,230,100 |
| May 27, 2026 | 29.11 | 29.38 | 28.02 | 28.21 | 27.90 | -3.13% | 1,157,480 |
| May 26, 2026 | 29.22 | 29.32 | 28.73 | 29.12 | 28.80 | -1.05% | 973,000 |
| May 25, 2026 | 30.94 | 31.20 | 28.89 | 29.43 | 29.11 | -4.88% | 1,773,100 |
| May 22, 2026 | 30.47 | 31.18 | 30.08 | 30.94 | 30.60 | 1.58% | 844,977 |