Weikeng Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	28.60	28.60	28.10	28.15	28.15	-0.88%	1,808,385
Aug 28, 2025	28.30	28.65	28.20	28.40	28.40	0.53%	1,924,125
Aug 27, 2025	28.10	28.45	28.10	28.25	28.25	0.71%	1,473,868
Aug 26, 2025	28.30	28.30	28.00	28.05	28.05	-0.88%	1,808,868
Aug 25, 2025	28.40	28.40	28.05	28.30	28.30	0.89%	1,370,063
Aug 22, 2025	28.25	28.35	27.95	28.05	28.05	-0.71%	2,512,166
Aug 21, 2025	28.05	28.45	28.05	28.25	28.25	0.89%	2,646,505
Aug 20, 2025	28.55	28.55	27.80	28.00	28.00	-2.10%	5,425,617
Aug 19, 2025	29.00	29.30	28.35	28.60	28.60	-1.38%	4,988,711
Aug 18, 2025	29.50	29.50	28.75	29.00	29.00	-2.19%	7,851,645
Aug 15, 2025	30.30	30.30	29.60	29.65	29.65	-3.42%	5,559,585
Aug 14, 2025	31.20	31.20	30.50	30.70	30.70	-2.85%	5,008,926
Aug 13, 2025	32.20	32.20	31.60	31.60	31.60	-1.86%	3,882,248
Aug 12, 2025	31.95	32.40	31.75	32.20	32.20	-	3,990,854
Aug 11, 2025	32.15	32.45	31.70	32.20	32.20	-9.04%	12,336,711
Aug 8, 2025	35.50	35.70	35.30	35.40	33.32	-0.14%	6,785,057
Aug 7, 2025	36.05	36.10	35.40	35.45	33.36	-1.25%	4,795,436
Aug 6, 2025	36.10	36.10	35.55	35.90	33.79	-1.24%	5,849,581
Aug 5, 2025	35.30	36.85	35.05	36.35	34.21	3.27%	16,350,739
Aug 4, 2025	34.60	35.45	34.55	35.20	33.13	1.73%	7,131,607
Aug 1, 2025	33.80	34.70	33.80	34.60	32.56	1.76%	3,031,478
Jul 31, 2025	34.15	34.30	33.80	34.00	32.00	-1.02%	2,410,413
Jul 30, 2025	34.40	34.50	34.10	34.35	32.33	0.15%	1,810,916
Jul 29, 2025	34.80	34.80	34.20	34.30	32.28	-0.29%	1,949,841
Jul 28, 2025	34.30	34.65	34.25	34.40	32.37	0.29%	1,519,864
Jul 25, 2025	34.10	34.50	34.10	34.30	32.28	0.29%	1,309,428
Jul 24, 2025	34.30	34.40	34.10	34.20	32.19	-	603,041
Jul 23, 2025	34.00	34.25	33.95	34.20	32.19	1.18%	822,246
Jul 22, 2025	34.35	34.45	33.70	33.80	31.81	-1.60%	1,209,412
Jul 21, 2025	34.35	34.55	34.30	34.35	32.33	-0.29%	809,814
Jul 18, 2025	34.70	34.70	34.30	34.45	32.42	-0.29%	1,036,084
Jul 17, 2025	34.30	34.60	34.20	34.55	32.52	1.17%	1,736,618
Jul 16, 2025	33.70	34.30	33.70	34.15	32.14	1.49%	2,019,700
Jul 15, 2025	33.75	33.90	33.55	33.65	31.67	-0.15%	716,310
Jul 14, 2025	34.10	34.10	33.70	33.70	31.72	-0.59%	712,276
Jul 11, 2025	33.70	34.15	33.70	33.90	31.90	0.30%	1,557,583
Jul 10, 2025	33.65	34.00	33.65	33.80	31.81	0.45%	723,431
Jul 9, 2025	33.50	33.95	33.50	33.65	31.67	0.45%	533,741
Jul 8, 2025	33.65	33.70	33.35	33.50	31.53	-0.45%	414,678
Jul 7, 2025	33.60	33.65	33.30	33.65	31.67	-0.44%	569,590
Jul 4, 2025	34.20	34.20	33.70	33.80	31.81	-0.44%	686,018
Jul 3, 2025	33.70	34.00	33.70	33.95	31.95	0.74%	909,486
Jul 2, 2025	33.55	33.95	33.40	33.70	31.72	0.45%	2,058,722
Jul 1, 2025	33.35	33.80	33.05	33.55	31.57	0.75%	2,123,224
Jun 30, 2025	33.85	33.85	33.30	33.30	31.34	-1.62%	772,428
Jun 27, 2025	33.55	33.90	33.50	33.85	31.86	1.04%	874,759
Jun 26, 2025	33.30	33.80	33.30	33.50	31.53	0.75%	781,828
Jun 25, 2025	33.50	33.55	33.25	33.25	31.29	-	594,935
Jun 24, 2025	32.90	33.40	32.90	33.25	31.29	1.53%	1,114,896
Jun 23, 2025	32.85	32.90	32.55	32.75	30.82	-1.06%	904,926