Weikeng Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	30.15	30.40	29.90	30.40	30.40	0.16%	1,333,202
Mar 12, 2026	29.70	30.35	29.70	30.35	30.35	1.17%	1,864,580
Mar 11, 2026	29.30	30.20	29.30	30.00	30.00	2.04%	1,339,977
Mar 10, 2026	29.70	29.90	29.00	29.40	29.40	0.68%	3,090,827
Mar 9, 2026	29.20	29.55	28.45	29.20	29.20	-3.31%	2,247,972
Mar 6, 2026	30.10	30.25	29.85	30.20	30.20	-0.17%	952,263
Mar 5, 2026	29.70	30.45	29.70	30.25	30.25	3.60%	2,367,275
Mar 4, 2026	30.50	30.55	29.20	29.20	29.20	-4.89%	4,095,119
Mar 3, 2026	31.60	31.65	30.70	30.70	30.70	-2.85%	2,670,879
Mar 2, 2026	31.60	31.80	31.10	31.60	31.60	-0.78%	1,686,793
Feb 26, 2026	31.90	32.40	31.70	31.85	31.85	0.31%	4,477,965
Feb 25, 2026	32.00	32.25	31.55	31.75	31.75	-0.47%	2,465,463
Feb 24, 2026	31.85	32.00	31.35	31.90	31.90	-	3,124,446
Feb 23, 2026	31.55	31.95	31.45	31.90	31.90	1.11%	4,837,416
Feb 11, 2026	31.00	31.75	30.80	31.55	31.55	2.27%	5,941,008
Feb 10, 2026	30.50	31.35	30.50	30.85	30.85	3.18%	6,285,548
Feb 9, 2026	30.30	30.35	29.80	29.90	29.90	-0.33%	1,319,834
Feb 6, 2026	30.30	30.30	29.75	30.00	30.00	-1.64%	2,150,902
Feb 5, 2026	30.70	30.85	30.25	30.50	30.50	-0.81%	2,149,016
Feb 4, 2026	30.70	30.80	30.40	30.75	30.75	-0.65%	2,364,704
Feb 3, 2026	30.55	31.95	30.50	30.95	30.95	2.31%	11,835,370
Feb 2, 2026	30.80	31.45	30.25	30.25	30.25	-1.79%	9,564,390
Jan 30, 2026	30.65	31.25	30.10	30.80	30.80	0.49%	4,829,399
Jan 29, 2026	30.85	30.85	30.45	30.65	30.65	-0.33%	2,154,594
Jan 28, 2026	31.00	31.25	30.60	30.75	30.75	-	2,019,636
Jan 27, 2026	30.80	31.10	30.70	30.75	30.75	0.16%	1,352,436
Jan 26, 2026	30.80	30.80	30.50	30.70	30.70	-0.32%	1,521,501
Jan 23, 2026	31.35	31.35	30.55	30.80	30.80	-1.28%	3,195,745
Jan 22, 2026	31.65	31.65	30.90	31.20	31.20	-1.27%	3,952,754
Jan 21, 2026	30.85	32.50	30.65	31.60	31.60	3.44%	16,513,110
Jan 20, 2026	30.85	30.85	30.50	30.55	30.55	-0.65%	1,975,435
Jan 19, 2026	30.55	31.15	30.40	30.75	30.75	0.65%	2,301,469
Jan 16, 2026	30.90	30.90	30.50	30.55	30.55	-0.49%	1,688,296
Jan 15, 2026	31.10	31.10	30.70	30.70	30.70	-0.65%	1,380,426
Jan 14, 2026	30.70	31.30	30.55	30.90	30.90	0.82%	2,557,115
Jan 13, 2026	31.20	31.20	30.40	30.65	30.65	-1.76%	3,298,294
Jan 12, 2026	30.90	31.75	30.65	31.20	31.20	0.48%	5,106,652
Jan 9, 2026	31.35	31.35	30.60	31.05	31.05	-1.43%	2,708,935
Jan 8, 2026	32.30	32.30	31.20	31.50	31.50	-3.82%	5,869,429
Jan 7, 2026	33.50	33.80	32.65	32.75	32.75	2.50%	20,727,710
Jan 6, 2026	31.30	32.15	30.85	31.95	31.95	2.73%	6,851,137
Jan 5, 2026	31.50	31.50	30.55	31.10	31.10	-0.64%	4,444,982
Jan 2, 2026	30.90	31.60	30.75	31.30	31.30	2.79%	11,478,839
Dec 31, 2025	30.15	30.80	30.00	30.45	30.45	0.33%	1,477,973
Dec 30, 2025	30.20	30.35	29.95	30.35	30.35	0.33%	946,400
Dec 29, 2025	30.45	30.55	30.15	30.25	30.25	-0.49%	781,351
Dec 26, 2025	30.55	30.55	30.10	30.40	30.40	-0.65%	1,066,492
Dec 24, 2025	30.80	30.85	30.55	30.60	30.60	-0.65%	558,706
Dec 23, 2025	31.00	31.10	30.70	30.80	30.80	-0.48%	653,167
Dec 22, 2025	30.80	31.00	30.75	30.95	30.95	1.14%	1,622,010