Weichai Heavy Machinery Co., Ltd. - 000880.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	31.31	30.72	30.72	31.75	30.32	29.77M
January 14, 2026	33	32.11	32.11	33.29	31.31	42.55M
January 13, 2026	33.2	33.32	33.32	34.47	32.14	41.16M
January 12, 2026	33.2	33.25	33.25	34.88	33	52.19M
January 09, 2026	30.71	32.95	32.95	33.48	30.71	54.91M
January 08, 2026	31.03	30.7	30.7	32.2	30.2	54.53M
January 07, 2026	28.46	29.53	29.53	30.19	27.98	42.1M
January 06, 2026	27.8	28.39	28.39	28.48	27.75	16.5M
January 05, 2026	27.3	27.86	27.86	27.86	27.28	12.33M
December 31, 2025	27.4	27.32	27.32	27.55	27	8.73M
December 30, 2025	27.3	27.42	27.42	27.65	27.13	7.67M
December 29, 2025	27.53	27.58	27.58	27.81	27.46	8.78M
December 26, 2025	27.88	27.64	27.64	27.96	27.51	11.04M
December 25, 2025	27.73	27.87	27.87	28.15	27.62	14.93M
December 24, 2025	26.11	27.95	27.95	28.2	26.08	35.5M
December 23, 2025	26.68	26.35	26.35	27.05	26.3	16.69M
December 22, 2025	26.07	26.16	26.16	26.3	25.95	8.3M
December 19, 2025	25.73	26	26	26.24	25.73	9.01M
December 18, 2025	26.1	25.73	25.73	26.33	25.71	9.83M
December 17, 2025	26	26.4	26.4	26.56	25.82	10.27M
December 16, 2025	26.54	26.17	26.17	26.69	25.84	10.62M
December 15, 2025	27	26.69	26.69	27.17	26.67	11.74M
December 12, 2025	26.6	27.36	27.36	27.59	26.4	21.59M
December 11, 2025	27.56	26.66	26.66	27.88	26.5	17.13M
December 10, 2025	27.53	27.18	27.18	27.7	26.67	24.87M
December 09, 2025	29.49	28.01	28.01	30.3	28	37.92M
December 08, 2025	27.4	27.82	27.82	28.11	27.03	20.39M
December 05, 2025	26.3	27.24	27.24	27.39	26.06	16.33M
December 04, 2025	26.31	26.42	26.42	26.7	25.86	10.56M
December 03, 2025	26.26	26.1	26.1	26.41	26	6.27M
December 02, 2025	26.9	26.4	26.4	26.91	26.26	7.22M
December 01, 2025	26.75	26.88	26.88	27	26.69	7.94M
November 28, 2025	26.31	26.71	26.71	26.71	26.3	7.08M
November 27, 2025	26.6	26.49	26.49	26.93	26.47	8.32M
November 26, 2025	26.53	26.62	26.62	26.98	26.45	8.53M
November 25, 2025	26.29	26.6	26.6	27.06	26.29	11.87M
November 24, 2025	25.72	26.29	26.29	26.42	25.56	12.74M
November 21, 2025	26.01	25.58	25.58	26.38	25.56	13.3M
November 20, 2025	27	26.47	26.47	27.17	26.4	10.1M
November 19, 2025	27.3	26.88	26.88	27.36	26.73	10.19M
November 18, 2025	27.27	27.28	27.28	27.43	27.01	8.88M
November 17, 2025	27.22	27.25	27.25	27.76	27.11	10.7M
November 14, 2025	30.84	27.49	27.49	30.84	27.4	20.37M
November 13, 2025	28.45	28.58	28.58	28.59	27.81	13.5M
November 12, 2025	29.23	28.5	28.5	29.3	28.4	17.95M
November 11, 2025	30.3	29.4	29.4	30.8	29.28	20.52M
November 10, 2025	30.81	30	30	30.96	29.88	20.58M
November 07, 2025	30.84	30.8	30.8	31.58	30.5	35.23M
November 06, 2025	29.61	31.19	31.19	32.37	29.61	59.29M
November 05, 2025	28.8	29.43	29.43	29.65	28.72	12.04M
November 04, 2025	30.22	29.55	29.55	30.4	29.22	15.24M
November 03, 2025	30.1	30.3	30.3	30.55	29.51	12.4M
October 31, 2025	30.13	30.18	30.18	30.54	29.8	12.48M
October 30, 2025	31.9	30.18	30.18	32	30.17	25.26M
October 29, 2025	31.22	31.56	31.56	31.75	30.5	27.84M
October 28, 2025	30.75	31.74	31.74	32.22	30.32	34M
October 27, 2025	30.19	30.85	30.85	30.98	30.19	19.48M
October 24, 2025	29.88	29.92	29.92	30.15	29.69	11.61M
October 23, 2025	29.93	29.56	29.56	30	29.03	12.04M
October 22, 2025	30.1	30.11	30.11	30.5	29.86	9.5M

Weichai Heavy Machinery Co., Ltd. (000880.SZ) SHZ