Wetown Electric Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	45.20	45.90	43.50	45.51	-	-0.89%	6,160,130
Mar 6, 2026	44.00	47.30	44.00	45.92	45.92	3.33%	7,979,909
Mar 5, 2026	45.44	46.46	42.98	44.44	44.44	-1.72%	9,521,101
Mar 4, 2026	43.33	45.55	42.89	45.22	45.22	3.93%	5,867,004
Mar 3, 2026	45.49	46.09	43.51	43.51	43.51	-2.44%	6,735,176
Mar 2, 2026	42.93	46.19	42.84	44.60	44.60	1.78%	7,573,141
Feb 27, 2026	42.50	44.11	42.11	43.82	43.82	1.74%	6,938,408
Feb 26, 2026	39.15	43.45	38.60	43.07	43.07	9.73%	11,540,170
Feb 25, 2026	38.99	39.38	38.40	39.25	39.25	0.67%	2,547,694
Feb 24, 2026	38.40	39.26	38.30	38.99	38.99	2.44%	2,990,692
Feb 13, 2026	38.10	38.66	37.78	38.06	38.06	-0.26%	2,707,743
Feb 12, 2026	38.63	39.30	38.14	38.16	38.16	-1.22%	3,042,345
Feb 11, 2026	38.60	39.59	38.52	38.63	38.63	-0.59%	1,649,454
Feb 10, 2026	39.58	39.60	38.62	38.86	38.86	-0.82%	1,979,413
Feb 9, 2026	39.36	40.49	38.90	39.18	39.18	0.46%	3,575,875
Feb 6, 2026	37.60	39.26	37.52	39.00	39.00	3.04%	2,671,320
Feb 5, 2026	38.38	38.73	37.58	37.85	37.85	-2.42%	2,043,914
Feb 4, 2026	39.44	39.51	38.30	38.79	38.79	-1.47%	2,160,041
Feb 3, 2026	38.68	39.50	38.30	39.37	39.37	3.20%	3,081,175
Feb 2, 2026	38.77	40.05	38.00	38.15	38.15	-2.48%	2,575,336
Jan 30, 2026	38.01	39.47	37.50	39.12	39.12	2.49%	2,972,383
Jan 29, 2026	38.07	39.92	37.65	38.17	38.17	-1.32%	4,118,225
Jan 28, 2026	39.50	40.00	38.55	38.68	38.68	-3.03%	2,509,616
Jan 27, 2026	39.39	40.30	37.80	39.89	39.89	-0.50%	3,461,558
Jan 26, 2026	41.01	41.65	39.75	40.09	40.09	-2.76%	4,115,051
Jan 23, 2026	41.69	42.39	41.00	41.23	41.23	-1.01%	3,958,885
Jan 22, 2026	43.07	43.43	41.50	41.65	41.65	-3.14%	5,092,503
Jan 21, 2026	41.70	43.35	41.16	43.00	43.00	1.94%	6,428,570
Jan 20, 2026	41.66	43.36	41.50	42.18	42.18	1.42%	5,695,923
Jan 19, 2026	41.18	42.60	40.66	41.59	41.59	0.51%	5,447,201
Jan 16, 2026	40.68	41.98	40.68	41.38	41.38	3.14%	6,272,198
Jan 15, 2026	41.11	41.70	39.50	40.12	40.12	-3.51%	6,300,033
Jan 14, 2026	40.88	42.65	40.50	41.58	41.58	1.71%	9,859,637
Jan 13, 2026	39.28	41.99	38.51	40.88	40.88	4.05%	11,176,674
Jan 12, 2026	38.78	40.40	37.62	39.29	39.29	1.32%	8,788,211
Jan 9, 2026	39.00	39.53	38.47	38.78	38.78	-0.56%	4,419,058
Jan 8, 2026	39.68	40.67	38.90	39.00	39.00	-2.69%	5,787,787
Jan 7, 2026	37.96	40.35	37.31	40.08	40.08	6.12%	8,636,434
Jan 6, 2026	37.22	38.38	37.17	37.77	37.77	1.59%	4,374,842
Jan 5, 2026	37.10	37.65	37.10	37.18	37.18	0.22%	3,863,970
Dec 31, 2025	38.23	38.23	36.91	37.10	37.10	-2.96%	3,750,007
Dec 30, 2025	37.00	39.49	36.75	38.23	38.23	3.05%	5,809,802
Dec 29, 2025	37.70	37.95	36.71	37.10	37.10	-0.48%	3,895,504
Dec 26, 2025	40.44	40.49	36.93	37.28	37.28	-7.84%	10,143,680
Dec 25, 2025	39.20	40.66	38.70	40.45	40.45	2.98%	5,601,438
Dec 24, 2025	38.01	39.68	37.38	39.28	39.28	1.66%	4,552,739
Dec 23, 2025	39.48	39.48	38.25	38.64	38.64	-1.90%	3,679,817
Dec 22, 2025	37.78	40.00	37.78	39.39	39.39	4.10%	5,055,832
Dec 19, 2025	38.60	39.98	37.62	37.84	37.84	-1.82%	5,378,402
Dec 18, 2025	39.50	40.30	38.01	38.54	38.54	-4.39%	7,348,173
Dec 17, 2025	39.83	40.99	39.20	40.31	40.31	-0.15%	7,520,259
Dec 16, 2025	38.49	40.48	37.31	40.37	40.37	4.88%	8,444,552
Dec 15, 2025	37.39	40.88	37.25	38.49	38.49	1.72%	9,290,434
Dec 12, 2025	37.37	38.84	37.30	37.84	37.84	0.34%	6,931,381
Dec 11, 2025	37.48	38.26	36.68	37.71	37.71	1.13%	6,510,424
Dec 10, 2025	38.17	38.36	36.31	37.29	37.29	-2.20%	6,650,173
Dec 9, 2025	36.87	39.22	36.87	38.13	38.13	3.70%	12,426,140
Dec 8, 2025	32.48	37.39	32.47	36.77	36.77	13.42%	13,684,903
Dec 5, 2025	31.66	33.00	31.23	32.42	32.42	2.53%	4,277,748
Dec 4, 2025	32.16	32.44	31.35	31.62	31.62	-1.77%	3,258,123
Dec 3, 2025	32.71	32.90	32.03	32.19	32.19	-0.89%	3,224,136
Dec 2, 2025	33.33	33.36	32.20	32.48	32.48	-2.43%	3,892,654
Dec 1, 2025	33.50	33.60	31.70	33.29	33.29	-0.09%	6,759,234
Nov 28, 2025	33.00	34.10	32.66	33.32	33.32	0.36%	6,278,703
Nov 27, 2025	32.76	34.56	32.40	33.20	33.20	1.25%	8,194,367
Nov 26, 2025	33.02	33.96	32.19	32.79	32.79	-2.27%	11,541,700
Nov 25, 2025	31.06	35.66	31.06	33.55	33.55	8.89%	13,619,689
Nov 24, 2025	30.84	31.29	29.98	30.81	30.81	1.02%	6,064,663
Nov 21, 2025	32.66	32.66	30.00	30.50	30.50	-6.61%	6,924,745
Nov 20, 2025	34.03	34.22	32.41	32.66	32.66	-2.77%	3,926,880
Nov 19, 2025	34.81	35.16	33.50	33.59	33.59	-4.25%	3,239,080
Nov 18, 2025	34.70	35.35	33.96	35.08	35.08	0.69%	3,299,922
Nov 17, 2025	35.82	35.82	34.25	34.84	34.84	-1.22%	3,851,656
Nov 14, 2025	35.25	36.98	34.46	35.27	35.27	-0.45%	6,107,319
Nov 13, 2025	37.78	37.82	35.00	35.43	35.43	-5.92%	6,642,391
Nov 12, 2025	39.88	39.88	37.37	37.66	37.66	-4.44%	3,735,540
Nov 11, 2025	38.99	40.14	38.98	39.41	39.41	1.08%	3,242,663
Nov 10, 2025	39.61	40.50	38.31	38.99	38.99	-1.57%	4,390,195
Nov 7, 2025	39.38	40.10	38.55	39.61	39.61	-0.15%	3,448,682
Nov 6, 2025	38.89	40.18	38.35	39.67	39.67	2.51%	5,399,642
Nov 5, 2025	38.99	41.00	38.16	38.70	38.70	-1.33%	7,571,263
Nov 4, 2025	42.91	42.96	38.13	39.22	39.22	-7.70%	7,763,768
Nov 3, 2025	42.00	42.99	41.27	42.49	42.49	1.34%	3,429,197
Oct 31, 2025	42.34	43.38	41.88	41.93	41.93	-0.90%	2,854,422
Oct 30, 2025	44.51	45.60	41.80	42.31	42.31	-4.94%	5,028,223
Oct 29, 2025	42.78	45.51	42.70	44.51	44.51	4.00%	5,668,380
Oct 28, 2025	44.74	45.58	42.26	42.80	42.80	-4.34%	4,483,015
Oct 27, 2025	44.00	45.08	43.65	44.74	44.74	2.10%	5,023,600
Oct 24, 2025	42.45	43.95	42.00	43.82	43.82	3.91%	3,582,496
Oct 23, 2025	44.35	44.35	41.40	42.17	42.17	-4.44%	4,731,563
Oct 22, 2025	44.35	44.86	43.60	44.13	44.13	-1.23%	2,074,639
Oct 21, 2025	43.86	45.60	43.68	44.68	44.68	2.31%	4,095,446
Oct 20, 2025	46.66	46.98	42.80	43.67	43.67	-3.98%	5,874,714
Oct 17, 2025	49.49	49.85	45.09	45.48	45.48	-8.23%	4,628,629
Oct 16, 2025	50.23	51.33	49.28	49.56	49.56	-1.96%	2,777,955
Oct 15, 2025	51.10	51.10	47.90	50.55	50.55	1.08%	4,499,497
Oct 14, 2025	50.33	52.34	49.59	50.01	50.01	-0.10%	4,793,844
Oct 13, 2025	46.98	50.38	46.98	50.06	50.06	-1.80%	6,313,784
Oct 10, 2025	50.00	52.66	48.25	50.98	50.98	2.27%	6,322,994
Oct 9, 2025	50.00	52.09	49.51	49.85	49.85	-0.30%	5,440,251