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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	13.6	14.03	14.03	14.38	13.48	32.32M
August 21, 2025	13.88	13.5	13.5	13.9	13.41	18.62M
August 20, 2025	13.65	13.86	13.86	13.92	13.59	14.78M
August 19, 2025	13.98	13.74	13.74	13.98	13.55	25.35M
August 18, 2025	14.14	14.07	14.07	14.26	13.93	23.78M
August 15, 2025	14	14.13	14.13	14.14	13.77	30.88M
August 14, 2025	13.61	14.1	14.1	14.1	13.47	38.3M
August 13, 2025	13.54	13.67	13.67	13.86	13.45	31.05M
August 12, 2025	13.32	13.61	13.61	13.61	13.15	29.94M
August 11, 2025	13.3	13.31	13.31	13.36	13.18	19.98M
August 08, 2025	13.43	13.27	13.27	13.53	13.2	23.85M
August 07, 2025	13.74	13.4	13.4	13.78	13.39	33.74M
August 06, 2025	13.53	13.86	13.86	13.98	13.37	60.11M
August 05, 2025	13.53	13.42	13.42	13.73	13.31	54.95M
August 04, 2025	12.21	13.53	13.53	13.53	12.16	62.39M
August 01, 2025	12.16	12.3	12.3	12.38	12.11	9.36M
July 31, 2025	12.43	12.19	12.19	12.76	12.05	20.77M
July 30, 2025	12.4	12.44	12.44	12.55	12.33	13.02M
July 29, 2025	12.6	12.43	12.43	12.61	12.26	14.84M
July 28, 2025	12.86	12.61	12.61	13.01	12.57	22.13M
July 25, 2025	12.4	12.88	12.88	13.06	12.27	38.84M
July 24, 2025	12.05	12.25	12.25	12.53	12.05	16.42M
July 23, 2025	12.18	12.03	12.03	12.2	12	10.35M
July 22, 2025	11.91	12.19	12.19	12.4	11.91	20.26M
July 21, 2025	11.85	11.91	11.91	11.93	11.77	10.23M
July 18, 2025	11.84	11.81	11.81	11.87	11.71	7.66M
July 17, 2025	11.88	11.83	11.83	11.88	11.74	6.84M
July 16, 2025	11.66	11.86	11.86	11.88	11.66	9.35M
July 15, 2025	11.85	11.73	11.73	11.9	11.65	7.92M
July 14, 2025	11.58	11.86	11.86	11.9	11.58	10.27M
July 11, 2025	11.61	11.61	11.61	11.67	11.46	7.15M
July 10, 2025	11.66	11.6	11.6	11.74	11.54	9.15M
July 09, 2025	11.75	11.66	11.66	11.89	11.65	9.05M
July 08, 2025	11.65	11.74	11.74	11.78	11.62	7.32M
July 07, 2025	11.69	11.69	11.69	11.74	11.55	8.11M
July 04, 2025	11.81	11.74	11.74	11.9	11.62	9.8M
July 03, 2025	11.83	11.86	11.86	11.93	11.81	7.42M
July 02, 2025	12.07	11.86	11.86	12.15	11.83	11.62M
July 01, 2025	12.18	12.15	12.15	12.25	11.88	14.53M
June 30, 2025	12.72	12.15	12.15	12.94	12.1	23.28M
June 27, 2025	11.84	12.34	12.34	12.46	11.78	20.09M
June 26, 2025	12	11.84	11.84	12.07	11.8	8.8M
June 25, 2025	11.98	11.97	11.97	12.1	11.85	11.67M
June 24, 2025	11.8	12.04	12.04	12.2	11.8	16.06M
June 23, 2025	11.37	11.89	11.89	12.04	11.37	18.3M
June 20, 2025	11	11.48	11.48	11.85	10.99	28.8M
June 19, 2025	11.37	11.01	11.01	11.48	10.28	12.04M
June 18, 2025	11.52	11.42	11.42	11.52	11.3	7.17M
June 17, 2025	11.32	11.4	11.4	11.44	11.29	6.21M
June 16, 2025	11.36	11.35	11.35	11.45	11.26	6.73M
June 13, 2025	11.53	11.36	11.36	11.61	11.34	9.73M
June 12, 2025	11.73	11.61	11.61	11.78	11.51	10.16M
June 11, 2025	11.78	11.76	11.76	11.86	11.72	9.04M
June 10, 2025	12.08	11.79	11.79	12.16	11.6	18.5M
June 09, 2025	12.15	12.17	12.17	12.36	12.02	11.9M
June 06, 2025	12.13	12.13	12.13	12.32	11.95	15.39M
June 05, 2025	11.82	12.17	12.17	12.23	11.71	17.16M
June 04, 2025	11.7	11.93	11.93	12.07	11.7	12.64M
June 03, 2025	11.91	11.72	11.72	12.01	11.7	11.99M
May 30, 2025	11.9	11.92	11.92	12.26	11.53	23.71M

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