Skip to main content
Weichai Heavy Machinery Co., Ltd. (SHE:000880)
China flag China · Delayed Price · Currency is CNY
32.35
-0.29 (-0.89%)
Mar 10, 2026, 2:45 PM CST

Weichai Heavy Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202631.3132.8930.5132.6432.64-0.58%26,577,540
Mar 6, 202631.6334.3331.5032.8332.833.24%36,581,960
Mar 5, 202632.0032.4831.4431.8031.802.85%23,412,400
Mar 4, 202630.6231.7630.6230.9230.92-1.21%21,193,970
Mar 3, 202634.4934.7431.0331.3031.30-8.32%40,736,860
Mar 2, 202636.8137.7834.0034.1434.14-9.63%52,387,710
Feb 27, 202636.2037.8536.2037.7837.780.75%25,308,950
Feb 26, 202634.7037.6634.2037.5037.508.51%36,194,700
Feb 25, 202635.5536.3034.4334.5634.56-2.92%23,766,020
Feb 24, 202635.9136.3035.0535.6035.60-0.20%18,812,220
Feb 13, 202636.3436.8835.5835.6735.67-3.67%17,518,170
Feb 12, 202636.5937.8036.0037.0337.031.93%26,076,960
Feb 11, 202636.0537.4435.7036.3336.330.80%23,757,070
Feb 10, 202634.5136.5834.0236.0436.044.04%29,696,900
Feb 9, 202632.5035.1632.2534.6434.648.25%34,494,770
Feb 6, 202632.2232.9831.7632.0032.00-1.51%21,756,250
Feb 5, 202635.3035.3032.2532.4932.49-9.14%33,386,150
Feb 4, 202636.7537.2035.3535.7635.76-2.35%29,840,140
Feb 3, 202633.7937.2133.5136.6236.628.25%45,109,740
Feb 2, 202635.6135.9733.6633.8333.83-4.16%23,892,830
Jan 30, 202633.3336.9933.3335.3035.304.35%41,771,571
Jan 29, 202635.2235.2233.4433.8333.83-3.95%27,316,801
Jan 28, 202636.5437.1134.6035.2235.22-3.77%38,540,010
Jan 27, 202636.4138.3336.2236.6036.60-0.97%41,769,490
Jan 26, 202638.9940.3836.5036.9636.96-3.37%64,914,364
Jan 23, 202638.0038.6035.8038.2538.254.03%104,115,300
Jan 22, 202636.7736.7736.1136.7736.779.99%25,877,550
Jan 21, 202633.4333.4333.4333.4333.4310.00%11,851,450
Jan 20, 202630.5331.5929.9230.3930.39-1.14%20,660,560
Jan 19, 202629.7831.3129.5630.7430.742.84%26,425,310
Jan 16, 202630.7431.0929.8429.8929.89-2.70%24,304,400
Jan 15, 202631.3131.7530.3230.7230.72-4.33%29,506,490
Jan 14, 202633.0033.2931.3132.1132.11-3.63%42,552,948
Jan 13, 202633.2034.4732.1433.3233.320.21%41,163,032
Jan 12, 202633.2034.8833.0033.2533.250.91%52,192,573
Jan 9, 202630.7133.4830.7132.9532.957.33%54,485,770
Jan 8, 202631.0332.2030.2030.7030.703.96%54,531,921
Jan 7, 202628.4630.1927.9829.5329.534.02%42,095,820
Jan 6, 202627.8028.4827.7528.3928.391.90%16,300,420
Jan 5, 202627.3027.8627.2827.8627.861.98%12,329,380
Dec 31, 202527.4027.5527.0027.3227.32-0.36%8,636,040
Dec 30, 202527.3027.6527.1327.4227.42-0.58%7,672,430
Dec 29, 202527.5327.8127.4627.5827.58-0.22%8,784,468
Dec 26, 202527.8827.9627.5127.6427.64-0.83%11,043,440
Dec 25, 202527.7328.1527.6227.8727.87-0.29%14,929,770
Dec 24, 202526.1128.2026.0827.9527.956.07%35,217,159
Dec 23, 202526.6827.0526.3026.3526.350.73%16,599,940
Dec 22, 202526.0726.3025.9526.1626.160.62%8,301,845
Dec 19, 202525.7326.2425.7326.0026.001.05%8,918,711
Dec 18, 202526.1026.3325.7125.7325.73-2.54%9,697,327
Dec 17, 202526.0026.5625.8226.4026.400.88%10,150,050
Dec 16, 202526.5426.6925.8426.1726.17-1.95%10,615,658
Dec 15, 202527.0027.1726.6726.6926.69-2.45%11,736,240
Dec 12, 202526.6027.5926.4027.3627.362.63%20,888,610
Dec 11, 202527.5627.8826.5026.6626.66-1.91%16,955,190
Dec 10, 202527.5327.7026.6727.1827.18-2.96%24,714,207
Dec 9, 202529.4930.3028.0028.0128.010.68%37,685,910
Dec 8, 202527.4028.1127.0327.8227.822.13%20,393,090
Dec 5, 202526.3027.3926.0627.2427.243.10%16,045,959
Dec 4, 202526.1326.7025.8626.4226.421.23%10,411,900
Dec 3, 202526.2626.4126.0026.1026.10-1.14%6,203,332
Dec 2, 202526.9026.9126.2626.4026.40-1.79%7,174,129
Dec 1, 202526.7527.0026.6926.8826.880.64%7,941,795
Nov 28, 202526.3126.7126.3026.7126.710.83%7,081,728
Nov 27, 202526.6026.9326.4726.4926.49-0.49%8,315,309
Nov 26, 202526.5326.9826.4526.6226.620.08%8,453,176
Nov 25, 202526.2927.0626.2926.6026.601.18%11,780,100
Nov 24, 202525.7226.4225.5626.2926.292.78%12,567,100
Nov 21, 202526.0126.3825.5625.5825.58-3.36%13,295,940
Nov 20, 202527.0027.1726.4026.4726.47-1.53%10,097,400
Nov 19, 202527.3027.3626.7326.8826.88-1.47%10,190,490
Nov 18, 202527.2727.4327.0127.2827.280.11%8,692,547
Nov 17, 202527.2227.7627.1127.2527.25-0.87%10,697,480
Nov 14, 202528.2028.2527.4027.4927.49-3.81%20,125,270
Nov 13, 202528.4528.5927.8128.5828.580.28%13,496,580
Nov 12, 202529.2329.3028.4028.5028.50-3.06%17,690,710
Nov 11, 202530.3030.8029.2829.4029.40-2.00%20,258,880
Nov 10, 202530.8130.9629.8830.0030.00-2.60%20,579,770
Nov 7, 202530.8431.5830.5030.8030.80-1.25%35,229,320
Nov 6, 202529.6132.3729.6131.1931.195.98%59,294,750
Nov 5, 202528.8029.6528.7229.4329.43-0.41%11,952,980
Nov 4, 202530.2230.4029.2229.5529.55-2.48%15,243,450
Nov 3, 202530.1030.5529.5130.3030.300.40%12,403,890
Oct 31, 202530.1330.5429.8030.1830.18-12,482,130
Oct 30, 202531.9032.0030.1730.1830.18-4.37%24,986,170
Oct 29, 202531.2231.7530.5031.5631.56-0.57%27,606,790
Oct 28, 202530.7532.2230.3231.7431.742.88%34,004,940
Oct 27, 202530.1930.9830.1930.8530.853.11%19,477,780
Oct 24, 202529.8830.1529.6929.9229.921.22%11,443,940
Oct 23, 202529.9330.0029.0329.5629.56-1.83%12,043,430
Oct 22, 202530.1030.5029.8630.1130.11-0.56%9,503,459
Oct 21, 202529.9030.3229.6130.2830.282.26%13,194,980
Oct 20, 202530.0030.0629.3329.6129.610.75%11,081,640
Oct 17, 202530.5630.6629.3629.3929.39-4.20%14,842,670
Oct 16, 202531.6831.6830.5130.6830.68-3.13%14,028,970
Oct 15, 202531.2531.6730.4031.6731.671.41%16,678,770
Oct 14, 202531.2331.8431.0131.2331.231.07%18,254,340
Oct 13, 202529.0031.1029.0030.9030.90-0.90%17,719,670
Oct 10, 202532.1332.1331.0531.1831.18-3.44%22,162,230
Oct 9, 202532.8933.0631.8732.2932.29-1.91%20,209,360