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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	44.52	44.43	44.43	44.67	43.75	14.13M
September 04, 2025	45.43	43.92	43.92	46.11	42.93	11.69M
September 03, 2025	47.01	45.42	45.42	47.01	45.13	11.12M
September 02, 2025	48.81	46.39	46.39	49.2	46	17.48M
September 01, 2025	51.82	49.2	49.2	52.46	48.48	20.13M
August 29, 2025	51.65	50.19	50.19	51.85	49.36	16.32M
August 28, 2025	49.5	51.59	51.59	51.93	49.32	15.61M
August 27, 2025	49.81	50.26	50.26	53.2	49.78	21.63M
August 26, 2025	51.8	50.15	50.15	52.47	50.01	16.11M
August 25, 2025	50.44	52.07	52.07	52.59	50.41	17.36M
August 22, 2025	49.97	50.98	50.98	51.95	49.86	15.21M
August 21, 2025	54.62	50.72	50.72	54.77	50.4	27.8M
August 20, 2025	51.06	56	56	56.87	49.5	29.08M
August 19, 2025	57.05	53.21	53.21	57.57	52.65	34M
August 18, 2025	49.29	52.51	52.51	53	47.55	33.3M
August 15, 2025	48.49	48.31	48.31	49.27	47.49	28.4M
August 14, 2025	47.1	49.28	49.28	50	46.78	27.16M
August 13, 2025	46.1	47.46	47.46	49.21	45	27.59M
August 12, 2025	46	46.04	46.04	46.79	44.44	29.22M
August 11, 2025	43.91	46.41	46.41	46.41	43.5	16.15M
August 08, 2025	42	42.19	42.19	42.96	41.61	12.14M
August 07, 2025	43.88	41.73	41.73	43.92	41.35	18M
August 06, 2025	43	43.32	43.32	43.88	42.25	11.5M
August 05, 2025	43	42.81	42.81	43.33	42.4	9.2M
August 04, 2025	42.5	42.97	42.97	43.55	42.5	9.92M
August 01, 2025	43.4	43.28	43.28	44.5	42.6	13.09M
July 31, 2025	42.01	43.57	43.57	45.64	41.2	30.25M
July 30, 2025	49.58	43.16	43.16	50.5	42.25	41.04M
July 29, 2025	46.61	46.88	46.88	47.85	45.7	25.25M
July 28, 2025	46.03	46.51	46.51	46.94	44.75	16.95M
July 25, 2025	46.25	46	46	46.7	45.18	14.48M
July 24, 2025	47.14	46.2	46.2	47.49	45.66	17.5M
July 23, 2025	45.91	46.66	46.66	47.4	45.51	17.74M
July 22, 2025	47.87	47.23	47.23	49.19	46.51	27.76M
July 21, 2025	47.01	48.3	48.3	49.51	47.01	33.32M
July 18, 2025	49.32	50	50	51.68	47.81	40.05M
July 17, 2025	45.05	47.88	47.88	50.36	44	53.22M
July 16, 2025	44.88	45.78	45.78	45.78	43.3	11.05M
July 15, 2025	39	41.62	41.62	41.62	38.6	31.15M
July 14, 2025	35.39	37.84	37.84	37.84	35.39	22.78M
July 11, 2025	34.74	34.4	34.4	34.97	34.18	12.13M
July 10, 2025	35.99	35.09	35.09	36.68	34.58	11.74M
July 09, 2025	35.91	35.9	35.9	36.9	35.3	15.73M
July 08, 2025	35.8	35.95	35.95	36.14	35.3	11.08M
July 07, 2025	35.08	35.91	35.91	36.35	34.92	10.93M
July 04, 2025	35.5	35.65	35.65	36.88	35.19	18.51M
July 03, 2025	35.64	35.85	35.85	36.5	35.29	12.34M
July 02, 2025	36.8	35.84	35.84	37.44	35.66	15.74M
July 01, 2025	39.6	37.25	37.25	39.67	37.01	28.23M
June 30, 2025	36.5	37.82	37.82	39	35.81	29.24M
June 27, 2025	34.94	36.43	36.43	37	34.53	25.61M
June 26, 2025	36.81	35.02	35.02	37.54	34.92	35.02M
June 25, 2025	36.6	36.98	36.98	37.51	36.2	46.3M
June 24, 2025	32.33	34.1	34.1	34.5	32.17	28.88M
June 23, 2025	31.76	32.49	32.49	32.6	30.94	14.82M
June 20, 2025	31.9	32.18	32.18	33.08	31.19	19.36M
June 19, 2025	31	31.95	31.95	33	31	24.86M
June 18, 2025	30.65	31.43	31.43	32.18	30.04	17.34M
June 17, 2025	30.67	30.81	30.81	31.16	30.5	10.86M
June 16, 2025	30.01	30.27	30.27	30.67	30.01	7.78M

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