Weihai Huadong Automation Co., Ltd - 002248.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.26	11.88	11.88	12.25	11.26	35.74M
December 03, 2025	11.42	11.84	11.84	12	11.27	37.59M
December 02, 2025	11.53	11.4	11.4	11.55	11.29	10.19M
December 01, 2025	11.48	11.53	11.53	11.6	11.41	12.63M
November 28, 2025	11.26	11.46	11.46	11.48	11.19	11.83M
November 27, 2025	11.28	11.25	11.25	11.4	11.21	9.43M
November 26, 2025	11.48	11.29	11.29	11.54	11.25	15.38M
November 25, 2025	11.43	11.48	11.48	11.73	11.37	16.86M
November 24, 2025	11.2	11.35	11.35	11.41	11.07	13.83M
November 21, 2025	11.43	11.08	11.08	11.54	11.07	18.52M
November 20, 2025	11.73	11.55	11.55	11.84	11.52	15.28M
November 19, 2025	11.81	11.68	11.68	11.93	11.58	18.47M
November 18, 2025	12.09	11.88	11.88	12.13	11.79	17.75M
November 17, 2025	12.31	12.08	12.08	12.4	11.96	26.56M
November 14, 2025	12.45	12.2	12.2	12.54	11.98	32.14M
November 13, 2025	12.58	12.61	12.61	12.84	12.29	31.86M
November 12, 2025	13.5	12.53	12.53	13.6	12.36	51.94M
November 11, 2025	13.71	13.55	13.55	13.9	13.41	56.8M
November 10, 2025	12.88	14.17	14.17	14.56	12.88	86.31M
November 07, 2025	12.88	13.24	13.24	13.97	12.88	60.27M
November 06, 2025	13	13.11	13.11	13.5	12.78	59.54M
November 05, 2025	13.53	13.5	13.5	14.28	12.91	98.89M
November 04, 2025	12.23	13.66	13.66	13.66	12.23	50.61M
November 03, 2025	12.69	12.42	12.42	12.79	12.25	59.53M
October 31, 2025	12.81	13.05	13.05	13.8	12.19	116.66M
October 30, 2025	11.46	12.64	12.64	12.64	11.46	65.09M
October 29, 2025	10.97	11.49	11.49	12.05	10.97	74.99M
October 28, 2025	11.02	10.95	10.95	11.23	10.84	22.06M
October 27, 2025	11.08	11.15	11.15	11.27	11.03	22.71M
October 24, 2025	10.94	11.21	11.21	11.42	10.82	33.66M
October 23, 2025	10.83	11.01	11.01	11.03	10.75	23.03M
October 22, 2025	10.69	11.12	11.12	11.29	10.53	43.79M
October 21, 2025	10.44	10.72	10.72	10.88	10.34	23.91M
October 20, 2025	10.42	10.49	10.49	10.55	10.31	15.02M
October 17, 2025	10.54	10.37	10.37	10.72	10.35	23.3M
October 16, 2025	10.51	10.33	10.33	10.53	10.27	9.63M
October 15, 2025	10.23	10.5	10.5	10.52	10.14	12.86M
October 14, 2025	10.43	10.19	10.19	10.53	10.16	12.52M
October 13, 2025	10.12	10.43	10.43	10.45	9.86	13.55M
October 10, 2025	10.59	10.55	10.55	10.71	10.5	13.09M
October 09, 2025	10.46	10.65	10.65	10.7	10.35	18.33M
September 30, 2025	10.4	10.43	10.43	10.52	10.35	14.6M
September 29, 2025	10.21	10.28	10.28	10.32	10.08	10.35M
September 26, 2025	10.36	10.24	10.24	10.45	10.18	11.67M
September 25, 2025	10.48	10.36	10.36	10.54	10.33	13.44M
September 24, 2025	10.28	10.48	10.48	10.52	10.13	17.33M
September 23, 2025	10.61	10.28	10.28	10.63	10.09	24.42M
September 22, 2025	10.52	10.7	10.7	10.7	10.41	16.96M
September 19, 2025	11.39	10.59	10.59	11.39	10.49	30.14M
September 18, 2025	11.5	11.14	11.14	11.5	10.93	42.33M
September 17, 2025	11.26	11.65	11.65	11.65	11.19	48.53M
September 16, 2025	11.13	11.37	11.37	11.39	11.07	34.48M
September 15, 2025	11.1	11.13	11.13	11.28	11.05	21.85M
September 12, 2025	11.39	11.16	11.16	11.51	11.15	38.09M
September 11, 2025	11.3	11.43	11.43	11.57	11.14	40.81M
September 10, 2025	11.51	11.45	11.45	11.63	11.31	35.15M
September 09, 2025	11.78	11.55	11.55	11.81	11.41	50.5M
September 08, 2025	11.63	11.96	11.96	12.47	11.4	106.18M
September 05, 2025	10.75	11.62	11.62	11.62	10.75	42.82M
September 04, 2025	10.77	10.56	10.56	11.25	10.32	62.68M

Weihai Huadong Automation Co., Ltd (002248.SZ) SHZ