Wetown Electric Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	52.33	55.15	52.00	54.70	-	0.76%	5,268,225
Apr 28, 2026	56.50	56.90	52.85	54.29	54.29	-4.15%	11,360,600
Apr 27, 2026	57.20	59.00	55.52	56.64	56.64	0.05%	12,123,490
Apr 24, 2026	58.50	59.32	55.69	56.61	56.61	-4.62%	12,258,470
Apr 23, 2026	61.78	63.00	58.30	59.35	59.35	-4.89%	15,609,270
Apr 22, 2026	56.46	64.60	56.46	62.40	62.40	10.33%	20,911,170
Apr 21, 2026	56.33	57.58	54.05	56.56	56.56	-0.04%	11,993,420
Apr 20, 2026	57.37	58.58	55.44	56.58	56.58	-1.36%	14,853,380
Apr 17, 2026	54.70	58.68	53.63	57.36	57.36	6.46%	17,159,940
Apr 16, 2026	50.75	54.28	50.00	53.88	53.88	6.52%	12,691,030
Apr 15, 2026	53.21	53.28	49.79	50.58	50.58	-4.92%	13,109,120
Apr 14, 2026	52.00	55.00	51.44	53.20	53.20	2.94%	19,186,200
Apr 13, 2026	47.95	52.63	47.20	51.68	51.68	5.79%	17,269,782
Apr 10, 2026	48.99	52.33	48.07	48.85	48.85	-6.08%	22,884,552
Apr 9, 2026	53.37	53.55	51.18	52.01	52.01	-2.02%	12,812,877
Apr 8, 2026	48.33	53.96	48.12	53.08	53.08	10.93%	18,129,177
Apr 7, 2026	48.50	50.50	47.21	47.85	47.85	-4.83%	17,040,394
Apr 3, 2026	41.50	50.28	41.50	50.28	50.28	20.00%	28,900,181
Apr 2, 2026	43.35	43.85	41.79	41.90	41.90	-3.48%	5,682,253
Apr 1, 2026	43.60	45.30	42.60	43.41	43.41	2.26%	7,941,059
Mar 31, 2026	45.18	45.18	42.05	42.45	42.45	-5.71%	7,022,669
Mar 30, 2026	46.00	46.83	43.65	45.02	45.02	-3.66%	8,150,200
Mar 27, 2026	45.96	47.71	43.90	46.73	46.73	0.71%	9,445,555
Mar 26, 2026	44.60	48.50	44.60	46.40	46.40	5.07%	12,956,970
Mar 25, 2026	44.74	45.98	43.88	44.16	44.16	-0.43%	5,119,196
Mar 24, 2026	43.02	44.77	41.02	44.35	44.35	5.17%	6,834,485
Mar 23, 2026	43.41	44.20	41.00	42.17	42.17	-5.74%	8,799,313
Mar 20, 2026	44.80	47.15	43.81	44.74	44.74	0.56%	9,695,548
Mar 19, 2026	42.34	46.50	41.52	44.49	44.49	5.20%	9,072,994
Mar 18, 2026	41.92	42.50	40.68	42.29	42.29	1.17%	4,323,076
Mar 17, 2026	43.50	43.50	41.68	41.80	41.80	-3.20%	3,016,284
Mar 16, 2026	43.85	43.97	41.58	43.18	43.18	-1.82%	4,993,672
Mar 13, 2026	44.59	45.99	43.89	43.98	43.98	-1.94%	4,041,912
Mar 12, 2026	46.23	46.80	44.60	44.85	44.85	-3.94%	5,682,440
Mar 11, 2026	47.00	48.10	46.40	46.69	46.69	-1.29%	4,056,347
Mar 10, 2026	46.06	48.38	45.60	47.30	47.30	3.25%	6,185,447
Mar 9, 2026	45.20	45.90	43.50	45.81	45.81	-0.24%	6,992,026
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