Weichai Power Co., Ltd. - 000338.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15.55	15.39	15.39	15.58	15.35	92.88M
August 15, 2025	15.47	15.48	15.48	15.6	15.43	81.38M
August 14, 2025	15.49	15.56	15.56	15.98	15.49	207.65M
August 13, 2025	15.23	15.17	15.17	15.25	15.12	56.69M
August 12, 2025	15.22	15.21	15.21	15.24	15.15	39.64M
August 11, 2025	15.29	15.23	15.23	15.31	15.16	43.14M
August 08, 2025	15.17	15.29	15.29	15.35	15.15	42.07M
August 07, 2025	15.26	15.16	15.16	15.3	15.12	36.01M
August 06, 2025	15.26	15.24	15.24	15.27	15.1	37.61M
August 05, 2025	15.22	15.26	15.26	15.3	15.2	28.79M
August 04, 2025	15.14	15.16	15.16	15.18	15.09	32.94M
August 01, 2025	15.21	15.14	15.14	15.27	15.08	29.5M
July 31, 2025	15.4	15.13	15.13	15.4	15.11	53.16M
July 30, 2025	15.34	15.41	15.41	15.55	15.31	46.4M
July 29, 2025	15.58	15.33	15.33	15.58	15.16	66.77M
July 28, 2025	15.62	15.64	15.64	15.7	15.48	47.5M
July 25, 2025	15.8	15.62	15.62	15.82	15.6	44.92M
July 24, 2025	16.11	16.08	15.73	16.15	15.98	43.44M
July 23, 2025	16.3	16.1	15.75	16.36	16.03	48.68M
July 22, 2025	15.88	16.33	15.98	16.36	15.82	73.69M
July 21, 2025	15.65	15.89	15.55	15.92	15.64	54.26M
July 18, 2025	15.54	15.6	15.26	15.62	15.46	41.06M
July 17, 2025	15.44	15.54	15.2	15.54	15.37	46.06M
July 16, 2025	15.31	15.44	15.11	15.48	15.29	47.62M
July 15, 2025	15.4	15.27	14.94	15.4	15.18	31.49M
July 14, 2025	15.31	15.34	15.01	15.44	15.27	39.07M
July 11, 2025	15.2	15.32	14.99	15.44	15.2	47.07M
July 10, 2025	15.12	15.19	14.86	15.23	15.11	29.38M
July 09, 2025	15.3	15.16	15.16	15.32	15.14	47.4M
July 08, 2025	15.08	15.31	15.31	15.31	15.06	40.5M
July 07, 2025	15.28	15.08	15.08	15.29	15.07	43.88M
July 04, 2025	15.36	15.28	15.28	15.37	15.23	32.76M
July 03, 2025	15.33	15.36	15.36	15.38	15.25	35.87M
July 02, 2025	15.41	15.34	15.34	15.48	15.31	35.67M
July 01, 2025	15.39	15.41	15.41	15.47	15.36	33.78M
June 30, 2025	15.37	15.38	15.38	15.55	15.35	46.47M
June 27, 2025	15.59	15.4	15.4	15.65	15.35	46.55M
June 26, 2025	15.78	15.58	15.58	15.88	15.56	41.52M
June 25, 2025	15.65	15.78	15.78	15.84	15.58	42.9M
June 24, 2025	15.33	15.6	15.6	15.64	15.32	50.5M
June 23, 2025	15.18	15.29	15.29	15.34	15.04	37.63M
June 20, 2025	15.19	15.27	15.27	15.32	15.19	30.82M
June 19, 2025	15.45	15.24	15.24	15.47	15.2	38.41M
June 18, 2025	15.45	15.5	15.5	15.52	15.26	32.97M
June 17, 2025	15.39	15.4	15.4	15.64	15.33	45.69M
June 16, 2025	15.4	15.33	15.33	15.45	15.21	42.76M
June 13, 2025	15.52	15.48	15.48	15.53	15.38	36.91M
June 12, 2025	15.28	15.53	15.53	15.59	15.2	49.68M
June 11, 2025	15.26	15.3	15.3	15.42	15.26	29.3M
June 10, 2025	15.4	15.25	15.25	15.47	15.18	35.37M
June 09, 2025	15.25	15.4	15.4	15.54	15.21	43.77M
June 06, 2025	14.98	15.21	15.21	15.28	14.96	52.84M
June 05, 2025	15.11	15	15	15.11	14.81	55.2M
June 04, 2025	15.14	15.11	15.11	15.24	14.93	44.97M
June 03, 2025	15.08	15.11	15.11	15.14	14.91	41.12M
May 30, 2025	15.2	15.04	15.04	15.29	15	36.11M
May 29, 2025	14.99	15.2	15.2	15.23	14.93	44.94M
May 28, 2025	14.8	15.01	15.01	15.14	14.78	48M
May 27, 2025	14.99	14.74	14.74	15.05	14.67	46.85M
May 26, 2025	15.2	14.99	14.99	15.26	14.88	50.23M

Weichai Power Co., Ltd. (000338.SZ) SHZ