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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	34.6	33.13	33.13	34.62	32.84	36.15M
September 25, 2025	34.36	34.86	34.86	35.58	32.5	50.17M
September 24, 2025	33.01	33.28	33.28	34.2	32.25	28.87M
September 23, 2025	33.45	33.4	33.4	34.08	32.35	27.36M
September 22, 2025	34.36	33.42	33.42	34.55	31.79	35.01M
September 19, 2025	34.36	32.43	32.43	34.36	32.16	30.15M
September 18, 2025	33.42	34.44	34.35	34.64	32.65	44.73M
September 17, 2025	32.81	33.09	33.01	33.43	32.42	27.11M
September 16, 2025	32.78	32.84	32.76	33.15	32.09	34.92M
September 15, 2025	35	33.58	33.49	35.36	32.8	64.02M
September 12, 2025	35.36	36.44	36.37	38.24	35.36	61.01M
September 11, 2025	34.09	34.76	34.67	34.99	33.52	32.17M
September 10, 2025	32.14	33.7	33.61	34.84	31.79	34.16M
September 09, 2025	31.42	31.72	31.64	32.14	30.87	22.76M
September 08, 2025	31.5	31.42	31.34	31.61	30.71	17.68M
September 05, 2025	31.8	31.74	31.65	31.91	31.25	19.63M
September 04, 2025	32.45	31.37	31.29	32.94	30.66	16.23M
September 03, 2025	33.58	32.44	32.36	33.58	32.24	15.57M
September 02, 2025	34.86	33.14	33.05	35.14	32.86	24.47M
September 01, 2025	37.01	35.14	35.05	37.47	34.63	28.18M
August 29, 2025	36.89	35.85	35.76	37.04	35.26	22.85M
August 28, 2025	35.36	36.85	36.75	37.09	35.23	21.86M
August 27, 2025	35.58	35.9	35.81	38	35.56	30.28M
August 26, 2025	37	35.82	35.73	37.48	35.72	22.56M
August 25, 2025	36.03	37.19	37.1	37.56	36.01	24.3M
August 22, 2025	35.69	36.41	36.32	37.11	35.61	21.3M
August 21, 2025	39.01	36.23	36.13	39.12	36	38.92M
August 20, 2025	36.47	40	39.9	40.62	35.36	40.71M
August 19, 2025	40.75	38.01	37.91	41.12	37.61	47.13M
August 18, 2025	35.21	37.51	37.29	37.86	33.96	46.27M
August 15, 2025	34.64	34.51	34.31	35.19	33.92	39.76M
August 14, 2025	33.64	35.2	34.99	35.71	33.41	38.02M
August 13, 2025	32.93	33.9	33.7	35.15	32.14	38.62M
August 12, 2025	32.86	32.89	32.69	33.42	31.74	40.53M
August 11, 2025	31.36	33.15	32.96	33.15	31.07	22.61M
August 08, 2025	30	30.14	29.96	30.69	29.72	17M
August 07, 2025	31.34	29.81	29.63	31.37	29.54	25.19M
August 06, 2025	30.71	30.94	30.76	31.34	30.18	16.1M
August 05, 2025	30.71	30.58	30.4	30.95	30.29	12.65M
August 04, 2025	30.36	30.69	30.51	31.11	30.36	13.89M
August 01, 2025	31	30.91	30.73	31.79	30.43	18.05M
July 31, 2025	30.01	31.12	30.94	32.6	29.43	42.14M
July 30, 2025	35.41	30.83	30.65	36.07	30.18	57.46M
July 29, 2025	33.29	33.49	33.29	34.18	32.64	34.55M
July 28, 2025	32.88	33.22	33.03	33.53	31.96	23.73M
July 25, 2025	33.04	32.86	32.67	33.36	32.27	19.77M
July 24, 2025	33.67	33	32.81	33.92	32.61	24.2M
July 23, 2025	32.79	33.33	33.13	33.86	32.51	24.26M
July 22, 2025	34.19	33.74	33.54	35.14	33.22	38.39M
July 21, 2025	33.58	34.5	34.3	35.36	33.58	46.65M
July 18, 2025	35.23	35.71	35.51	36.91	34.15	55.36M
July 17, 2025	32.18	34.2	34	35.97	31.43	74.51M
July 16, 2025	32.06	32.7	32.51	32.7	30.93	15.43M
July 15, 2025	27.86	29.73	29.55	29.73	27.57	43.59M
July 14, 2025	25.28	27.03	26.87	27.03	25.28	31.84M
July 11, 2025	24.81	24.57	24.43	24.98	24.41	16.84M
July 10, 2025	25.71	25.06	24.92	26.2	24.7	16.27M
July 09, 2025	25.65	25.64	25.49	26.36	25.21	22.02M
July 08, 2025	25.57	25.68	25.53	25.81	25.21	15.3M
July 07, 2025	25.06	25.65	25.5	25.96	24.94	15.09M

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