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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	36.34	35.67	35.67	36.88	35.58	17.52M
February 12, 2026	36.59	37.03	37.03	37.8	36	26.08M
February 11, 2026	36.05	36.33	36.33	37.44	35.7	23.76M
February 10, 2026	34.51	36.04	36.04	36.58	34.02	30.04M
February 09, 2026	32.5	34.64	34.64	35.16	32.25	34.2M
February 06, 2026	32.22	32	32	32.98	31.76	21.76M
February 05, 2026	35.3	32.49	32.49	35.3	32.25	33.39M
February 04, 2026	36.75	35.76	35.76	37.2	35.35	29.84M
February 03, 2026	33.79	36.62	36.62	37.21	33.51	45.11M
February 02, 2026	35.61	33.83	33.83	35.97	33.66	23.89M
January 30, 2026	33.33	35.3	35.3	36.99	33.33	41.99M
January 29, 2026	35.22	33.83	33.83	35.22	33.44	27.54M
January 28, 2026	36.54	35.22	35.22	37.11	34.6	38.54M
January 27, 2026	36.41	36.6	36.6	38.33	36.22	42.28M
January 26, 2026	38.99	36.96	36.96	40.38	36.5	65.35M
January 23, 2026	38	38.25	38.25	38.6	35.8	104.68M
January 22, 2026	36.77	36.77	36.77	36.77	36.11	25.88M
January 21, 2026	33.43	33.43	33.43	33.43	33.43	11.85M
January 20, 2026	30.53	30.39	30.39	31.59	29.92	20.66M
January 19, 2026	29.78	30.74	30.74	31.31	29.56	26.43M
January 16, 2026	30.74	29.89	29.89	31.09	29.84	24.58M
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

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