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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	29.9	30.28	30.28	30.32	29.61	13.19M
October 20, 2025	30	29.61	29.61	30.06	29.33	11.08M
October 17, 2025	30.56	29.39	29.39	30.66	29.36	15.02M
October 16, 2025	31.68	30.68	30.68	31.68	30.51	14.03M
October 15, 2025	31.25	31.67	31.67	31.67	30.4	16.99M
October 14, 2025	31.23	31.23	31.23	31.84	31.01	18.25M
October 13, 2025	29	30.9	30.9	31.1	29	17.72M
October 10, 2025	32.13	31.18	31.18	32.13	31.05	22.16M
October 09, 2025	32.89	32.29	32.29	33.06	31.87	20.43M
September 30, 2025	33.33	32.92	32.92	34.49	32.88	24.76M
September 29, 2025	32.66	33.39	33.39	33.86	32.6	18.67M
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

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