Shandong Weida Machinery Co., Ltd. - 002026.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	16.21	16.49	16.49	16.59	15.52	44.57M
December 04, 2025	13.55	16.13	16.13	16.28	13.55	32.43M
December 03, 2025	15	14.9	14.85	15.2	14.86	8.38M
December 02, 2025	15	15.03	14.98	15.19	14.88	12.61M
December 01, 2025	14.23	14.98	14.93	15.06	14.05	25.03M
November 28, 2025	13.55	14.02	13.97	14.11	13.44	10.46M
November 27, 2025	13.56	13.56	13.56	13.84	13.55	8.01M
November 26, 2025	13.88	13.66	13.66	14.05	13.65	9.53M
November 25, 2025	13.75	13.94	13.94	14.48	13.72	11.36M
November 24, 2025	13.65	13.75	13.75	13.77	13.49	7.8M
November 21, 2025	13.9	13.53	13.53	14.08	13.52	11.17M
November 20, 2025	14.18	14.11	14.11	14.37	14.08	7.12M
November 19, 2025	14.87	14.18	14.18	15.02	14	19.28M
November 18, 2025	14.83	14.92	14.92	14.98	14.5	12.05M
November 17, 2025	15.4	14.84	14.84	15.5	14.84	17.65M
November 14, 2025	15.24	15.5	15.5	15.94	15.24	16.29M
November 13, 2025	15.24	15.94	15.94	16.08	15.2	25.85M
November 12, 2025	15.42	15.28	15.28	15.73	15.06	14.93M
November 11, 2025	15.61	15.53	15.53	15.75	15.47	11.39M
November 10, 2025	15.36	15.65	15.65	15.91	14.88	26.23M
November 07, 2025	15.24	15.36	15.36	15.67	15.05	14.51M
November 06, 2025	15.12	15.27	15.27	15.54	15.05	12.07M
November 05, 2025	14.85	15.12	15.12	15.2	14.6	10.3M
November 04, 2025	15.36	15	15	15.45	14.86	11.86M
November 03, 2025	15.32	15.19	15.19	15.38	14.91	11.98M
October 31, 2025	15.28	15.32	15.32	15.51	15.19	12.85M
October 30, 2025	15.69	15.26	15.26	15.95	15.21	20.95M
October 29, 2025	15.6	15.71	15.71	16.01	15.3	22.05M
October 28, 2025	15.6	15.45	15.45	15.82	15.22	20.49M
October 27, 2025	15.56	15.92	15.92	16.15	15.31	33.26M
October 24, 2025	14.85	15.08	15.08	15.19	14.7	12.46M
October 23, 2025	14.9	14.75	14.75	14.96	14.49	11.87M
October 22, 2025	15.1	15.03	15.03	15.38	14.98	11.97M
October 21, 2025	14.94	15.2	15.2	15.33	14.94	14.81M
October 20, 2025	15.14	14.85	14.85	15.24	14.71	19.43M
October 17, 2025	15.9	14.99	14.99	15.9	14.92	29.23M
October 16, 2025	16.39	15.9	15.9	16.5	15.83	21.87M
October 15, 2025	15.85	16.33	16.33	16.5	15.82	27.35M
October 14, 2025	16.09	15.79	15.79	16.9	15.7	37.81M
October 13, 2025	15	15.81	15.81	15.9	15	31.69M
October 10, 2025	15.19	15.6	15.6	16.16	15	43.76M
October 09, 2025	14.1	15.27	15.27	15.47	14.1	46.99M
September 30, 2025	13.8	14.22	14.22	14.26	13.61	27.51M
September 29, 2025	14.1	13.8	13.8	14.28	13.57	26.21M
September 26, 2025	13.28	13.59	13.59	13.98	13.08	24.75M
September 25, 2025	13.5	13.28	13.28	13.59	13.25	9.77M
September 24, 2025	13.26	13.56	13.56	13.56	13.13	11.86M
September 23, 2025	13.64	13.37	13.37	13.64	13.07	13.49M
September 22, 2025	13.65	13.59	13.59	13.79	13.47	9.01M
September 19, 2025	13.81	13.64	13.64	13.88	13.52	11.6M
September 18, 2025	14.03	13.91	13.91	14.28	13.72	18.65M
September 17, 2025	13.9	14.13	14.13	14.24	13.82	17.93M
September 16, 2025	13.71	13.93	13.93	13.96	13.59	14.23M
September 15, 2025	13.77	13.72	13.72	13.89	13.66	12.37M
September 12, 2025	14.42	13.8	13.8	14.44	13.74	29.84M
September 11, 2025	14.41	14.41	14.41	14.47	14.12	21.61M
September 10, 2025	14.39	14.47	14.47	15.2	14.23	38.11M
September 09, 2025	14.04	14.12	14.12	14.3	13.87	15.92M
September 08, 2025	13.91	14.17	14.17	14.34	13.85	24.61M
September 05, 2025	13.08	13.91	13.91	13.96	13.06	24.85M

Shandong Weida Machinery Co., Ltd. (002026.SZ) SHZ