Weikeng Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	41.60	41.90	41.55	41.60	-	-0.12%	295,995
Oct 7, 2026	41.80	42.10	41.60	41.65	-	-0.36%	896,772
Oct 6, 2026	42.40	42.40	41.75	41.80	41.80	-1.42%	2,368,756
Oct 5, 2026	42.75	42.90	42.35	42.40	42.40	-	2,237,699
Oct 2, 2026	42.45	42.80	42.20	42.40	42.40	-	1,689,590
Oct 1, 2026	42.80	42.80	42.30	42.40	42.40	-0.47%	1,485,998
Sep 30, 2026	42.35	43.00	42.20	42.60	42.60	1.43%	3,088,593
Sep 29, 2026	41.80	42.35	41.70	42.00	42.00	0.48%	2,109,280
Sep 24, 2026	41.60	41.85	41.10	41.80	41.80	0.48%	1,650,028
Sep 23, 2026	42.50	42.80	41.50	41.60	41.60	0.36%	3,228,684
Sep 22, 2026	42.30	42.35	41.40	41.45	41.45	-1.07%	2,226,519
Sep 21, 2026	41.85	42.05	41.50	41.90	41.90	0.72%	1,680,935
Sep 18, 2026	42.10	42.30	41.60	41.60	41.60	-0.48%	2,450,408
Sep 17, 2026	41.85	42.00	41.20	41.80	41.80	0.72%	2,034,394
Sep 16, 2026	41.10	41.55	40.95	41.50	41.50	1.72%	1,555,913
Sep 15, 2026	41.25	41.60	40.80	40.80	40.80	-1.45%	2,357,253
Sep 14, 2026	41.40	41.75	40.25	41.40	41.40	-0.36%	2,816,433
Sep 11, 2026	41.50	41.95	41.35	41.55	41.55	-1.19%	2,038,246
Sep 10, 2026	41.95	42.25	41.45	42.05	42.05	0.48%	2,953,356
Sep 9, 2026	43.05	43.10	41.30	41.85	41.85	-3.35%	10,098,275
Sep 8, 2026	43.50	43.70	42.80	43.30	43.30	0.12%	2,344,599
Sep 7, 2026	44.30	44.55	43.20	43.25	43.25	-1.59%	4,248,723
Sep 4, 2026	44.55	44.65	43.55	43.95	43.95	-0.45%	3,416,436
Sep 3, 2026	44.70	45.00	44.10	44.15	44.15	-1.12%	2,823,183
Sep 2, 2026	44.15	44.80	43.80	44.65	44.65	0.90%	2,360,401
Sep 1, 2026	44.70	44.95	44.20	44.25	44.25	-0.67%	3,621,107
Aug 31, 2026	45.05	45.05	44.15	44.55	44.55	-1.11%	2,659,811
Aug 28, 2026	45.75	46.05	45.05	45.05	45.05	-0.33%	3,494,460
Aug 27, 2026	45.50	45.75	45.00	45.20	45.20	-0.44%	2,832,155
Aug 26, 2026	46.10	46.15	45.30	45.40	45.40	-1.20%	4,060,919
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%	14,182,861
Aug 12, 2026	50.60	52.80	50.20	50.30	50.30	-0.20%	8,687,589
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%	3,661,206
Aug 6, 2026	46.35	48.00	46.05	47.85	47.85	4.31%	6,865,812
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