Weikeng Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	56.00	57.50	53.30	57.40	-	3.24%	23,597,038
Jul 15, 2026	51.40	55.60	51.30	55.60	55.60	9.88%	37,719,657
Jul 14, 2026	51.10	51.70	49.75	50.60	50.60	-0.59%	11,493,770
Jul 13, 2026	51.30	54.30	50.40	50.90	50.90	2.62%	25,713,816
Jul 9, 2026	49.90	50.60	49.30	49.60	49.60	-	3,135,282
Jul 8, 2026	49.80	49.95	48.85	49.60	49.60	0.40%	2,526,868
Jul 7, 2026	50.80	51.10	49.30	49.40	49.40	-1.98%	4,374,999
Jul 6, 2026	50.90	51.30	50.20	50.40	50.40	-	3,736,372
Jul 3, 2026	50.30	50.80	49.75	50.40	50.40	-	3,433,651
Jul 2, 2026	49.45	50.50	48.85	50.40	50.40	1.20%	3,699,502
Jul 1, 2026	49.80	51.80	49.40	49.80	49.80	0.81%	9,803,875
Jun 30, 2026	49.45	49.70	49.10	49.40	49.40	1.23%	2,581,764
Jun 29, 2026	50.00	50.00	48.60	48.80	48.80	-0.41%	4,475,160
Jun 26, 2026	49.10	51.30	48.80	49.00	49.00	-0.51%	11,261,110
Jun 25, 2026	50.70	50.90	49.20	49.25	49.25	-1.50%	4,956,433
Jun 24, 2026	49.75	50.60	49.30	50.00	50.00	-0.40%	5,438,787
Jun 23, 2026	52.30	52.40	49.70	50.20	50.20	-1.95%	12,994,139
Jun 22, 2026	50.40	51.70	50.00	51.20	51.20	3.43%	13,382,386
Jun 18, 2026	49.05	49.75	48.75	49.50	49.50	1.23%	5,328,905
Jun 17, 2026	48.50	48.95	47.80	48.90	48.90	0.20%	5,305,376
Jun 16, 2026	49.90	49.90	48.70	48.80	48.80	-1.61%	5,422,270
Jun 15, 2026	50.60	50.80	49.50	49.60	49.60	-	6,504,894
Jun 12, 2026	51.00	51.50	49.60	49.60	49.60	-0.20%	7,972,925
Jun 11, 2026	49.90	50.40	48.25	49.70	49.70	-1.00%	9,290,157
Jun 10, 2026	50.20	52.20	50.00	50.20	50.20	-1.57%	23,826,790
Jun 9, 2026	49.00	52.30	48.90	51.00	51.00	6.47%	18,598,217
Jun 8, 2026	47.00	48.20	46.80	47.90	47.90	-7.53%	10,903,200
Jun 5, 2026	52.00	54.00	49.85	51.80	51.80	3.60%	31,939,950
Jun 4, 2026	49.50	50.80	48.80	50.00	50.00	0.70%	10,680,570
Jun 3, 2026	50.50	50.50	49.60	49.65	49.65	-0.10%	7,582,176
Jun 2, 2026	48.85	49.70	48.45	49.70	49.70	1.74%	7,798,189
Jun 1, 2026	50.30	50.50	48.05	48.85	48.85	-2.88%	17,868,080
May 29, 2026	50.80	50.90	49.55	50.30	50.30	0.40%	10,625,440
May 28, 2026	51.10	51.70	49.80	50.10	50.10	-1.18%	12,249,070
May 27, 2026	51.40	51.90	49.55	50.70	50.70	0.80%	17,668,490
May 26, 2026	49.20	50.80	48.85	50.30	50.30	2.24%	17,247,100
May 25, 2026	54.60	54.60	48.85	49.20	49.20	-8.72%	43,030,550
May 22, 2026	53.00	55.30	52.30	53.90	53.90	2.67%	24,025,430
May 21, 2026	51.80	53.00	50.60	52.50	52.50	2.14%	26,642,620
May 20, 2026	49.15	52.50	48.95	51.40	51.40	5.33%	44,033,020
May 19, 2026	48.00	49.75	47.90	48.80	48.80	0.21%	26,850,820
May 18, 2026	47.30	48.75	46.85	48.70	48.70	1.67%	30,844,030
May 15, 2026	45.95	48.50	45.05	47.90	47.90	3.23%	30,562,740
May 14, 2026	43.35	46.75	43.30	46.40	46.40	8.03%	27,593,000
May 13, 2026	43.95	44.40	42.65	42.95	42.95	-3.37%	9,194,047
May 12, 2026	44.00	44.60	42.25	44.45	44.45	1.02%	16,919,070
May 11, 2026	44.60	45.50	43.55	44.00	44.00	0.34%	16,760,650
May 8, 2026	42.40	45.00	41.95	43.85	43.85	2.21%	21,596,060
May 7, 2026	45.00	45.30	42.60	42.90	42.90	1.18%	36,045,990
May 6, 2026	40.80	42.40	40.45	42.40	42.40	9.99%	51,739,010