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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	13.76	14.02	14.02	14.35	13.58	73.93M
February 12, 2026	12.7	14.01	14.01	14.01	12.7	64.52M
February 11, 2026	12.33	12.74	12.74	12.78	12.31	24.85M
February 10, 2026	12.33	12.36	12.36	12.43	12.28	9.66M
February 09, 2026	12.3	12.37	12.37	12.39	12.22	10.62M
February 06, 2026	11.95	12.16	12.16	12.32	11.9	10.92M
February 05, 2026	12.33	12.02	12.02	12.33	12.02	9.97M
February 04, 2026	12.25	12.34	12.34	12.47	12.14	12.94M
February 03, 2026	12.09	12.36	12.36	12.44	12.07	18.44M
February 02, 2026	12.15	11.93	11.93	12.32	11.93	17.72M
January 30, 2026	11.8	11.82	11.82	11.92	11.59	11.9M
January 29, 2026	12.07	11.82	11.82	12.15	11.79	15.49M
January 28, 2026	12.43	12.11	12.11	12.51	12.1	15.38M
January 27, 2026	12.46	12.52	12.52	12.58	12.01	18.48M
January 26, 2026	12.85	12.59	12.59	12.88	12.43	17.09M
January 23, 2026	12.65	12.88	12.88	12.89	12.56	23.33M
January 22, 2026	12.6	12.6	12.6	12.67	12.5	12.4M
January 21, 2026	12.4	12.59	12.59	12.67	12.2	18M
January 20, 2026	12.76	12.48	12.48	13	12.32	22.62M
January 19, 2026	12.69	12.83	12.83	12.92	12.62	16.53M
January 16, 2026	12.6	12.83	12.83	12.83	12.41	24.63M
January 15, 2026	12.7	12.48	12.48	12.7	12.34	26.45M
January 14, 2026	13.58	12.95	12.95	13.6	12.62	50.35M
January 13, 2026	12.86	13.3	13.3	13.39	12.64	59.16M
January 12, 2026	12.71	12.83	12.83	12.91	12.63	42.17M
January 09, 2026	12.97	12.76	12.76	12.97	12.55	59.55M
January 08, 2026	12.04	12.97	12.97	12.97	12.04	27.59M
January 07, 2026	11.64	11.79	11.79	11.96	11.55	22.23M
January 06, 2026	11.61	11.64	11.64	11.65	11.51	16.41M
January 05, 2026	11.51	11.6	11.6	11.63	11.42	11.69M
December 31, 2025	11.31	11.54	11.54	11.72	11.31	11.11M
December 30, 2025	11.43	11.73	11.73	11.74	11.34	18.87M
December 29, 2025	11.59	11.5	11.5	11.68	11.45	17.24M
December 26, 2025	11.31	11.68	11.68	12.1	11.2	30.85M
December 25, 2025	11.07	11.33	11.33	11.38	11.07	11.53M
December 24, 2025	10.95	11.11	11.11	11.22	10.9	9.95M
December 23, 2025	10.97	10.97	10.97	11.05	10.84	8.31M
December 22, 2025	10.96	11.03	11.03	11.14	10.91	8.84M
December 19, 2025	10.93	10.98	10.98	11.21	10.81	9.64M
December 18, 2025	10.8	10.8	10.8	11.02	10.7	10.23M
December 17, 2025	11.19	10.87	10.87	11.28	10.51	23.43M
December 16, 2025	11.78	11.19	11.19	11.79	11.19	19.86M
December 15, 2025	11.68	11.83	11.83	12.1	11.6	14.96M
December 12, 2025	12.05	11.84	11.84	12.23	11.78	23.37M
December 11, 2025	11.9	12.15	12.15	12.3	11.67	31.47M
December 10, 2025	11.95	11.89	11.89	11.99	11.77	12.69M
December 09, 2025	12.06	11.91	11.91	12.19	11.9	17.46M
December 08, 2025	12.21	12.12	12.12	12.3	12.07	26.44M
December 05, 2025	11.8	12.22	12.22	12.25	11.69	33.18M
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

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