Weichai Power Co., Ltd. (WEICF)
OTCMKTS
· Delayed Price · Currency is USD
4.590
+0.130 (2.91%)
At close: Apr 27, 2026
Weichai Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 4.69 | 4.75 | 4.59 | 4.59 | 4.59 | 2.91% | 8,110 |
| Apr 24, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.36% | 182 |
| Apr 23, 2026 | 4.61 | 4.63 | 4.40 | 4.40 | 4.40 | 4.14% | 3,828 |
| Apr 22, 2026 | 4.33 | 4.33 | 4.23 | 4.23 | 4.23 | 1.17% | 1,527 |
| Apr 21, 2026 | 3.98 | 4.18 | 3.98 | 4.18 | 4.18 | 3.24% | 10,596 |
| Apr 20, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.00% | 2,471 |
| Apr 17, 2026 | 3.92 | 4.17 | 3.92 | 4.17 | 4.17 | -0.71% | 1,771 |
| Apr 16, 2026 | 4.28 | 4.29 | 4.20 | 4.20 | 4.20 | -1.18% | 3,645 |
| Apr 15, 2026 | 4.21 | 4.27 | 4.13 | 4.25 | 4.25 | 6.95% | 21,403 |
| Apr 14, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -2.41% | 209 |
| Apr 13, 2026 | 4.01 | 4.26 | 4.01 | 4.07 | 4.07 | -3.28% | 3,660 |
| Apr 10, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 8.12% | 2,984 |
| Apr 9, 2026 | 4.03 | 4.12 | 3.89 | 3.89 | 3.89 | 4.40% | 5,928 |
| Apr 8, 2026 | 3.82 | 3.82 | 3.73 | 3.73 | 3.73 | -2.86% | 15,399 |
| Apr 6, 2026 | 3.80 | 3.84 | 3.71 | 3.84 | 3.84 | 3.64% | 4,127 |
| Apr 2, 2026 | 3.62 | 3.71 | 3.62 | 3.71 | 3.71 | 2.07% | 4,592 |
| Mar 31, 2026 | 3.47 | 3.63 | 3.40 | 3.63 | 3.63 | -2.05% | 3,476 |
| Mar 30, 2026 | 3.49 | 3.71 | 3.49 | 3.71 | 3.71 | 5.70% | 2,172 |
| Mar 27, 2026 | 3.56 | 3.56 | 3.34 | 3.51 | 3.51 | 0.29% | 2,394 |
| Mar 26, 2026 | 3.50 | 3.50 | 3.33 | 3.50 | 3.50 | -0.23% | 1,204 |
| Mar 25, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.06% | 110 |
| Mar 24, 2026 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | 3.34% | 4,323 |
| Mar 23, 2026 | 3.33 | 3.33 | 3.29 | 3.29 | 3.29 | -2.23% | 11,126 |
| Mar 19, 2026 | 3.58 | 3.58 | 3.37 | 3.37 | 3.36 | -7.25% | 11,353 |
| Mar 18, 2026 | 3.72 | 3.72 | 3.63 | 3.63 | 3.63 | -0.77% | 1,818 |
| Mar 17, 2026 | 3.58 | 3.66 | 3.58 | 3.66 | 3.66 | 1.11% | 1,730 |
| Mar 16, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -4.14% | 1,078 |
| Mar 12, 2026 | 3.60 | 3.77 | 3.60 | 3.77 | 3.77 | -4.99% | 764 |
| Mar 11, 2026 | 3.88 | 3.97 | 3.88 | 3.97 | 3.97 | -3.12% | 360 |
| Mar 10, 2026 | 4.01 | 4.10 | 3.91 | 4.10 | 4.10 | 1.19% | 60,375 |
| Mar 6, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 2,670 |
| Mar 5, 2026 | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | 5.88% | 3,810 |
| Mar 4, 2026 | 3.99 | 3.99 | 3.80 | 3.83 | 3.83 | -3.16% | 3,926 |
| Mar 3, 2026 | 3.80 | 3.95 | 3.72 | 3.95 | 3.95 | -3.14% | 17,936 |
| Mar 2, 2026 | 4.18 | 4.18 | 4.08 | 4.08 | 4.08 | -4.50% | 2,543 |
| Feb 27, 2026 | 4.07 | 4.27 | 4.07 | 4.27 | 4.27 | 2.15% | 29,050 |
| Feb 26, 2026 | 4.37 | 4.39 | 4.14 | 4.18 | 4.18 | -4.22% | 4,504 |
| Feb 25, 2026 | 4.36 | 4.36 | 4.27 | 4.36 | 4.36 | -0.82% | 2,631 |
| Feb 24, 2026 | 4.38 | 4.40 | 4.36 | 4.40 | 4.40 | 5.87% | 6,100 |
| Feb 23, 2026 | 4.06 | 4.16 | 4.06 | 4.16 | 4.16 | 0.14% | 12,042 |
| Feb 20, 2026 | 3.92 | 4.15 | 3.92 | 4.15 | 4.15 | 0.92% | 813 |
| Feb 19, 2026 | 3.93 | 4.11 | 3.87 | 4.11 | 4.11 | -0.44% | 3,933 |
| Feb 18, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 5.09% | 914 |
| Feb 17, 2026 | 4.00 | 4.13 | 3.93 | 3.93 | 3.93 | 0.13% | 1,783 |
| Feb 13, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.38% | 3,670 |
| Feb 12, 2026 | 4.02 | 4.13 | 3.92 | 3.94 | 3.94 | 4.23% | 3,467 |
| Feb 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.20% | 3,875 |
| Feb 10, 2026 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | 4.16% | 1,417 |
| Feb 9, 2026 | 3.73 | 3.74 | 3.56 | 3.59 | 3.59 | 4.70% | 2,710 |
| Feb 6, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -3.95% | 1,421 |
| Feb 5, 2026 | 3.55 | 3.57 | 3.55 | 3.57 | 3.57 | 0.76% | 12,127 |
| Feb 4, 2026 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | 1.70% | 549 |
| Feb 3, 2026 | 3.55 | 3.55 | 3.33 | 3.48 | 3.48 | 3.94% | 6,229 |
| Feb 2, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -3.74% | 1,915 |
| Jan 30, 2026 | 3.49 | 3.49 | 3.33 | 3.48 | 3.48 | 1.40% | 3,004 |
| Jan 29, 2026 | 3.43 | 3.43 | 3.36 | 3.43 | 3.43 | 2.82% | 4,320 |
| Jan 28, 2026 | 3.43 | 3.50 | 3.34 | 3.34 | 3.34 | -5.01% | 19,390 |
| Jan 27, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.39% | 2,904 |
| Jan 26, 2026 | 3.46 | 3.46 | 3.38 | 3.46 | 3.46 | 3.10% | 10,855 |
| Jan 23, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 4.41% | 843 |
| Jan 22, 2026 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | -1.89% | 1,056 |
| Jan 21, 2026 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | 9.22% | 4,008 |
| Jan 20, 2026 | 3.16 | 3.16 | 3.00 | 3.00 | 3.00 | -2.88% | 1,058 |
| Jan 16, 2026 | 2.90 | 3.09 | 2.90 | 3.09 | 3.09 | 11.22% | 4,426 |
| Jan 14, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 1.09% | 1,200 |
| Jan 13, 2026 | 2.80 | 2.80 | 2.75 | 2.75 | 2.75 | - | 1,535 |
| Jan 12, 2026 | 2.80 | 2.80 | 2.74 | 2.75 | 2.75 | 2.80% | 187,445 |
| Jan 9, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 5.31% | 7,892 |
| Jan 8, 2026 | 2.59 | 2.59 | 2.54 | 2.54 | 2.54 | -2.38% | 318,884 |
| Jan 7, 2026 | 2.64 | 2.64 | 2.60 | 2.60 | 2.60 | 1.88% | 272,571 |
| Jan 6, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 2.57% | 57,584 |
| Jan 5, 2026 | 2.50 | 2.50 | 2.49 | 2.49 | 2.49 | -0.56% | 58,204 |
| Jan 2, 2026 | 2.47 | 2.50 | 2.47 | 2.50 | 2.50 | 2.45% | 1,833 |
| Dec 31, 2025 | 2.34 | 2.44 | 2.34 | 2.44 | 2.44 | 2.78% | 780 |
| Dec 30, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -4.42% | 803 |
| Dec 29, 2025 | 2.48 | 2.49 | 2.37 | 2.49 | 2.49 | -1.35% | 4,336 |
| Dec 26, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -2.63% | 379 |
| Dec 22, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 2.57% | 1,478 |
| Dec 19, 2025 | 2.58 | 2.58 | 2.53 | 2.53 | 2.53 | 2.43% | 1,609 |
| Dec 18, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -3.71% | 17,921 |
| Dec 17, 2025 | 2.63 | 2.63 | 2.56 | 2.56 | 2.56 | 1.79% | 584 |
| Dec 16, 2025 | 2.57 | 2.57 | 2.52 | 2.52 | 2.52 | -0.98% | 524 |
| Dec 15, 2025 | 2.58 | 2.64 | 2.54 | 2.54 | 2.54 | 0.87% | 10,284 |
| Dec 12, 2025 | 2.67 | 2.67 | 2.52 | 2.52 | 2.52 | -1.25% | 1,011 |
| Dec 11, 2025 | 2.65 | 2.65 | 2.55 | 2.55 | 2.55 | 2.62% | 625 |
| Dec 10, 2025 | 2.46 | 2.52 | 2.46 | 2.49 | 2.49 | -0.20% | 16,506 |
| Dec 9, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | -3.11% | 529 |
| Dec 8, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.19% | 563 |
| Dec 5, 2025 | 2.50 | 2.57 | 2.50 | 2.57 | 2.57 | -0.66% | 2,702 |
| Dec 4, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 1.97% | 1,687 |
| Dec 3, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 1.48% | 345 |
| Dec 2, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -7.18% | 1,384 |
| Nov 28, 2025 | 2.56 | 2.69 | 2.56 | 2.69 | 2.69 | 6.67% | 2,653 |
| Nov 26, 2025 | 2.52 | 2.52 | 2.48 | 2.52 | 2.52 | 3.07% | 979 |
| Nov 25, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 0.20% | 200 |
| Nov 24, 2025 | 2.43 | 2.44 | 2.43 | 2.44 | 2.44 | 5.72% | 528 |
| Nov 21, 2025 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -7.61% | 401 |
| Nov 20, 2025 | 2.39 | 2.50 | 2.39 | 2.50 | 2.50 | 1.96% | 2,057 |
| Nov 19, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -3.69% | 750 |
| Nov 18, 2025 | 2.41 | 2.54 | 2.41 | 2.54 | 2.54 | 6.44% | 2,907 |