Weikeng Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	45.50	45.75	45.00	45.25	45.25	-0.33%	2,690,803
Aug 26, 2026	46.10	46.15	45.30	45.40	45.40	-1.20%	4,053,448
Aug 25, 2026	46.80	46.80	45.40	45.95	45.95	-1.82%	3,091,103
Aug 24, 2026	45.60	47.40	45.55	46.80	46.80	2.97%	5,310,917
Aug 21, 2026	45.15	45.85	44.75	45.45	45.45	0.22%	3,464,194
Aug 20, 2026	45.45	45.70	44.90	45.35	45.35	0.78%	4,576,464
Aug 19, 2026	45.00	45.35	44.30	45.00	45.00	-1.32%	4,460,068
Aug 18, 2026	46.80	46.95	45.50	45.60	45.60	-2.36%	4,620,879
Aug 17, 2026	48.25	48.70	46.50	46.70	46.70	-3.21%	7,886,728
Aug 14, 2026	48.50	50.00	48.00	48.25	48.25	-0.72%	6,294,886
Aug 13, 2026	50.90	50.90	48.35	48.60	48.60	-3.38%	14,168,070
Aug 12, 2026	50.60	52.80	50.20	50.30	50.30	-0.20%	8,678,335
Aug 11, 2026	49.35	51.00	49.35	50.40	50.40	2.13%	8,595,689
Aug 10, 2026	47.70	49.85	47.60	49.35	49.35	4.89%	7,850,970
Aug 7, 2026	48.30	48.35	46.50	47.05	47.05	-1.67%	3,651,103
Aug 6, 2026	46.35	48.00	46.05	47.85	47.85	4.31%	6,859,521
Aug 5, 2026	48.95	49.35	47.55	47.80	45.87	-0.83%	8,248,645
Aug 4, 2026	46.15	48.45	46.00	48.20	46.26	3.21%	5,701,765
Aug 3, 2026	44.00	47.30	43.70	46.70	44.82	5.42%	5,351,033
Jul 31, 2026	44.95	45.50	43.90	44.30	42.52	5.23%	5,181,427
Jul 30, 2026	43.05	43.85	41.85	42.10	40.40	-3.11%	6,357,321
Jul 29, 2026	45.95	46.25	41.95	43.45	41.70	-5.44%	10,669,812
Jul 28, 2026	47.45	47.75	45.70	45.95	44.10	-6.13%	7,485,587
Jul 27, 2026	50.10	50.10	48.05	48.95	46.98	-2.10%	5,940,151
Jul 24, 2026	49.80	51.60	49.60	50.00	47.99	-0.99%	6,063,682
Jul 23, 2026	50.50	50.60	49.45	50.50	48.47	0.60%	5,056,131
Jul 22, 2026	49.70	51.00	49.70	50.20	48.18	1.83%	7,524,828
Jul 21, 2026	48.30	49.75	48.25	49.30	47.31	2.92%	7,391,718
Jul 20, 2026	47.95	48.80	45.50	47.90	45.97	-1.84%	16,427,114
Jul 17, 2026	51.70	52.60	48.80	48.80	46.83	-9.96%	27,583,986
Jul 16, 2026	56.00	59.40	53.30	54.20	52.02	-2.52%	61,211,448
Jul 15, 2026	51.40	55.60	51.30	55.60	53.36	9.88%	37,719,657
Jul 14, 2026	51.10	51.70	49.75	50.60	48.56	-0.59%	11,493,770
Jul 13, 2026	51.30	54.30	50.40	50.90	48.85	2.62%	25,713,816
Jul 9, 2026	49.90	50.60	49.30	49.60	47.60	-	3,135,282
Jul 8, 2026	49.80	49.95	48.85	49.60	47.60	0.40%	2,526,868
Jul 7, 2026	50.80	51.10	49.30	49.40	47.41	-1.98%	4,374,999
Jul 6, 2026	50.90	51.30	50.20	50.40	48.37	-	3,736,372
Jul 3, 2026	50.30	50.80	49.75	50.40	48.37	-	3,433,651
Jul 2, 2026	49.45	50.50	48.85	50.40	48.37	1.20%	3,699,502
Jul 1, 2026	49.80	51.80	49.40	49.80	47.79	0.81%	9,803,875
Jun 30, 2026	49.45	49.70	49.10	49.40	47.41	1.23%	2,581,764
Jun 29, 2026	50.00	50.00	48.60	48.80	46.83	-0.41%	4,475,160
Jun 26, 2026	49.10	51.30	48.80	49.00	47.03	-0.51%	11,261,112
Jun 25, 2026	50.70	50.90	49.20	49.25	47.27	-1.50%	4,956,433
Jun 24, 2026	49.75	50.60	49.30	50.00	47.99	-0.40%	5,438,787
Jun 23, 2026	52.30	52.40	49.70	50.20	48.18	-1.95%	12,994,139
Jun 22, 2026	50.40	51.70	50.00	51.20	49.14	3.43%	13,382,386
Jun 18, 2026	49.05	49.75	48.75	49.50	47.51	1.23%	5,328,905
Jun 17, 2026	48.50	48.95	47.80	48.90	46.93	0.20%	5,305,376