Weikeng Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	49.90	49.90	48.70	48.80	46.83	-1.61%	5,422,270
Jun 15, 2026	50.60	50.80	49.50	49.60	47.60	-	6,504,894
Jun 12, 2026	51.00	51.50	49.60	49.60	47.60	-0.20%	7,972,925
Jun 11, 2026	49.90	50.40	48.25	49.70	47.70	-1.00%	9,290,157
Jun 10, 2026	50.20	52.20	50.00	50.20	48.18	-1.57%	23,826,790
Jun 9, 2026	49.00	52.30	48.90	51.00	48.95	6.47%	18,598,217
Jun 8, 2026	47.00	48.20	46.80	47.90	45.97	-7.53%	10,903,200
Jun 5, 2026	52.00	54.00	49.85	51.80	49.71	3.60%	31,939,950
Jun 4, 2026	49.50	50.80	48.80	50.00	47.99	0.70%	10,680,570
Jun 3, 2026	50.50	50.50	49.60	49.65	47.65	-0.10%	7,582,176
Jun 2, 2026	48.85	49.70	48.45	49.70	47.70	1.74%	7,798,189
Jun 1, 2026	50.30	50.50	48.05	48.85	46.88	-2.88%	17,868,080
May 29, 2026	50.80	50.90	49.55	50.30	48.27	0.40%	10,625,440
May 28, 2026	51.10	51.70	49.80	50.10	48.08	-1.18%	12,249,070
May 27, 2026	51.40	51.90	49.55	50.70	48.66	0.80%	17,668,490
May 26, 2026	49.20	50.80	48.85	50.30	48.27	2.24%	17,247,100