Skip to main content
Weichai Heavy Machinery Co., Ltd. (SHE:000880)
China flag China · Delayed Price · Currency is CNY
28.57
-0.35 (-1.21%)
Apr 29, 2026, 3:04 PM CST

Weichai Heavy Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202628.8028.8828.2828.5728.57-1.21%17,059,505
Apr 28, 202629.9429.9928.6628.9228.92-4.11%19,842,200
Apr 27, 202630.6430.6430.0830.1630.16-0.89%15,111,180
Apr 24, 202631.2131.2330.0430.4330.43-3.55%20,432,484
Apr 23, 202632.8833.0031.3331.5531.55-1.71%31,188,191
Apr 22, 202631.4332.4030.4932.1032.101.65%35,155,875
Apr 21, 202631.1432.1630.8331.5831.581.41%50,419,500
Apr 20, 202628.1731.1428.0831.1431.1410.00%43,007,700
Apr 17, 202628.1128.4727.7428.3128.310.07%14,821,257
Apr 16, 202627.8028.4527.7128.2928.292.06%15,577,777
Apr 15, 202628.1028.2527.6127.7227.72-0.72%13,184,517
Apr 14, 202628.0128.1527.7027.9227.921.20%12,383,363
Apr 13, 202627.3927.8527.1327.5927.59-9,856,800
Apr 10, 202627.5528.1527.5527.5927.591.25%14,462,675
Apr 9, 202627.3827.5727.1127.2527.25-1.52%11,654,167
Apr 8, 202626.7327.6726.7327.6727.676.51%17,780,227
Apr 7, 202625.8126.2625.7625.9825.980.85%7,741,891
Apr 3, 202626.5826.7525.7025.7625.76-3.05%9,757,575
Apr 2, 202627.0027.0326.3426.5726.57-2.28%10,198,859
Apr 1, 202626.9927.2726.8627.1927.192.76%14,129,657
Mar 31, 202627.0027.1926.4526.4626.46-1.85%9,524,996
Mar 30, 202626.3826.9926.3026.9626.960.37%9,588,730
Mar 27, 202626.5027.0826.3126.8626.860.41%10,734,810
Mar 26, 202627.2027.8026.5926.7526.75-1.44%14,445,695
Mar 25, 202626.5827.4826.5827.1427.142.61%13,423,182
Mar 24, 202626.2026.4825.6026.4526.453.12%14,272,180
Mar 23, 202626.3626.9625.4825.6525.65-4.33%16,132,660
Mar 20, 202628.0928.1026.7726.8126.81-3.46%13,143,090
Mar 19, 202628.0028.2627.6027.7727.77-2.53%11,505,600
Mar 18, 202628.1528.5727.7828.4928.491.90%13,357,640
Mar 17, 202628.5428.8827.9027.9627.96-0.96%16,236,960
Mar 16, 202629.2829.4027.7228.2328.23-3.55%24,712,440
Mar 13, 202630.3430.3429.0529.2729.27-4.32%19,651,140
Mar 12, 202631.7031.8330.3230.5930.59-3.90%20,990,480
Mar 11, 202632.3032.7031.7431.8331.83-1.97%18,836,120
Mar 10, 202632.8733.2032.0232.4732.47-0.52%20,188,839
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