Weikeng Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	45.95	48.50	45.05	47.90	47.90	3.23%	30,488,392
May 14, 2026	43.35	46.75	43.30	46.40	46.40	8.03%	27,593,002
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%	16,919,078
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%	21,596,063
May 7, 2026	45.00	45.30	42.60	42.90	42.90	1.18%	36,045,998
May 6, 2026	40.80	42.40	40.45	42.40	42.40	9.99%	51,739,018
May 5, 2026	37.90	38.75	37.55	38.55	38.55	1.72%	14,136,317
May 4, 2026	36.55	38.75	36.45	37.90	37.90	6.01%	30,818,909
Apr 30, 2026	36.00	36.00	35.55	35.75	35.75	-0.28%	3,160,218
Apr 29, 2026	36.20	36.25	35.50	35.85	35.85	-0.97%	3,925,621
Apr 28, 2026	36.00	36.70	35.55	36.20	36.20	1.54%	10,380,869
Apr 27, 2026	34.65	35.80	34.00	35.65	35.65	3.03%	8,553,706
Apr 24, 2026	35.15	35.45	34.20	34.60	34.60	-1.14%	2,931,592
Apr 23, 2026	35.60	35.70	34.05	35.00	35.00	-0.43%	6,850,707
Apr 22, 2026	35.20	35.30	34.85	35.15	35.15	0.86%	4,351,969
Apr 21, 2026	34.85	34.90	34.45	34.85	34.85	0.87%	3,149,378
Apr 20, 2026	35.00	35.20	34.40	34.55	34.55	-0.29%	3,742,355
Apr 17, 2026	34.80	35.50	34.60	34.65	34.65	1.32%	5,413,918
Apr 16, 2026	34.15	34.35	33.95	34.20	34.20	0.88%	4,086,078
Apr 15, 2026	34.80	34.80	33.10	33.90	33.90	-1.60%	3,866,312
Apr 14, 2026	34.80	35.10	34.25	34.45	34.45	0.44%	5,000,455
Apr 13, 2026	33.55	34.30	33.30	34.30	34.30	2.24%	3,897,745
Apr 10, 2026	33.95	34.35	33.55	33.55	33.55	1.67%	5,000,861
Apr 9, 2026	33.35	33.35	32.70	33.00	33.00	-0.30%	2,427,739
Apr 8, 2026	32.80	33.15	32.70	33.10	33.10	2.00%	3,469,646
Apr 7, 2026	32.00	32.65	32.00	32.45	32.45	1.88%	2,361,312
Apr 2, 2026	32.70	32.90	31.70	31.85	31.85	-2.30%	2,620,848
Apr 1, 2026	32.50	32.70	32.40	32.60	32.60	2.52%	2,171,028
Mar 31, 2026	32.10	32.60	31.50	31.80	31.80	-1.55%	3,954,331
Mar 30, 2026	32.15	32.90	31.95	32.30	32.30	-0.62%	3,361,572
Mar 27, 2026	32.70	33.00	32.30	32.50	32.50	-1.81%	4,818,279
Mar 26, 2026	33.70	33.70	32.90	33.10	33.10	-1.05%	4,062,487
Mar 25, 2026	34.00	34.05	33.35	33.45	33.45	0.90%	3,507,154
Mar 24, 2026	33.95	34.40	32.80	33.15	33.15	-0.45%	5,799,460
Mar 23, 2026	34.25	34.75	32.95	33.30	33.30	-6.85%	8,766,353
Mar 20, 2026	38.45	38.45	35.40	35.75	35.75	1.56%	47,704,772
Mar 19, 2026	34.10	35.40	33.90	35.20	35.20	1.59%	14,343,357
Mar 18, 2026	33.65	35.20	33.55	34.65	34.65	3.90%	26,431,744
Mar 17, 2026	32.20	34.20	32.00	33.35	33.35	4.71%	23,375,363
Mar 16, 2026	31.25	32.45	31.10	31.85	31.85	4.77%	6,422,458
Mar 13, 2026	30.15	30.40	29.90	30.40	30.40	0.16%	1,337,752
Mar 12, 2026	29.70	30.35	29.70	30.35	30.35	1.17%	1,864,580
Mar 11, 2026	29.30	30.20	29.30	30.00	30.00	2.04%	1,339,977
Mar 10, 2026	29.70	29.90	29.00	29.40	29.40	0.68%	3,090,827
Mar 9, 2026	29.20	29.55	28.45	29.20	29.20	-3.31%	2,247,972
Mar 6, 2026	30.10	30.25	29.85	30.20	30.20	-0.17%	952,263
Mar 5, 2026	29.70	30.45	29.70	30.25	30.25	3.60%	2,367,275
Mar 4, 2026	30.50	30.55	29.20	29.20	29.20	-4.89%	4,095,119