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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	11.31	10.89	10.89	11.85	10.8	99.68M
September 02, 2025	11.31	11.31	11.31	11.31	11.1	51.14M
September 01, 2025	10.21	10.28	10.28	10.28	10.08	13.96M
August 29, 2025	10.22	10.11	10.11	10.3	10.05	13.97M
August 28, 2025	10.31	10.28	10.28	10.52	9.85	25.51M
August 27, 2025	10.62	10.24	10.24	10.73	10.23	26.52M
August 26, 2025	10.48	10.67	10.67	10.67	10.37	23.02M
August 25, 2025	10.59	10.52	10.52	10.65	10.47	23.18M
August 22, 2025	10.54	10.57	10.57	10.58	10.45	19.4M
August 21, 2025	10.69	10.53	10.53	10.71	10.49	22.11M
August 20, 2025	10.61	10.68	10.68	10.69	10.5	22.36M
August 19, 2025	10.6	10.69	10.69	10.77	10.43	38.17M
August 18, 2025	10.41	10.6	10.6	10.69	10.35	33.63M
August 15, 2025	10.21	10.41	10.41	10.43	10.15	27.23M
August 14, 2025	10.68	10.25	10.25	10.72	10.22	39.97M
August 13, 2025	10.78	10.68	10.68	10.81	10.57	39.8M
August 12, 2025	11.1	10.74	10.74	11.1	10.65	58.35M
August 11, 2025	11.2	11.24	11.24	11.3	10.81	69.58M
August 08, 2025	10.56	11.61	11.61	11.98	10.25	108.6M

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