Weichai Power Co., Ltd. (000338.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 17.82 | 17.90 | 17.27 | 17.39 | 17.39 | 67,858,870 |
| 29 Apr 2024 | 17.69 | 17.83 | 17.38 | 17.74 | 17.74 | 53,999,838 |
| 26 Apr 2024 | 17.62 | 17.76 | 17.39 | 17.66 | 17.66 | 45,356,819 |
| 25 Apr 2024 | 17.76 | 17.89 | 17.45 | 17.54 | 17.54 | 28,032,204 |
| 24 Apr 2024 | 17.27 | 17.82 | 17.27 | 17.79 | 17.79 | 43,977,873 |
| 23 Apr 2024 | 18.08 | 18.15 | 17.43 | 17.53 | 17.53 | 75,060,683 |
| 22 Apr 2024 | 18.59 | 19.02 | 18.13 | 18.16 | 18.16 | 73,531,800 |
| 19 Apr 2024 | 18.30 | 18.56 | 18.28 | 18.49 | 18.49 | 32,992,121 |
| 18 Apr 2024 | 18.44 | 18.75 | 18.31 | 18.39 | 18.39 | 47,246,573 |
| 17 Apr 2024 | 18.25 | 18.49 | 17.95 | 18.49 | 18.49 | 49,704,878 |
| 16 Apr 2024 | 18.35 | 18.52 | 18.11 | 18.16 | 18.16 | 57,612,129 |
| 15 Apr 2024 | 17.87 | 18.50 | 17.80 | 18.39 | 18.39 | 71,839,751 |
| 12 Apr 2024 | 17.81 | 18.03 | 17.78 | 17.90 | 17.90 | 33,441,002 |
| 11 Apr 2024 | 17.50 | 18.13 | 17.41 | 17.90 | 17.90 | 52,263,304 |
| 10 Apr 2024 | 17.45 | 17.72 | 17.39 | 17.55 | 17.55 | 25,042,390 |
| 09 Apr 2024 | 17.80 | 17.85 | 17.30 | 17.52 | 17.52 | 48,933,250 |
| 08 Apr 2024 | 17.65 | 18.03 | 17.61 | 17.75 | 17.75 | 42,022,104 |
| 03 Apr 2024 | 17.78 | 17.84 | 17.62 | 17.77 | 17.77 | 43,010,276 |
| 02 Apr 2024 | 17.20 | 17.82 | 17.20 | 17.78 | 17.78 | 82,866,133 |
| 01 Apr 2024 | 16.86 | 17.21 | 16.84 | 17.17 | 17.17 | 71,497,998 |
| 29 Mar 2024 | 16.23 | 16.77 | 16.23 | 16.69 | 16.69 | 30,527,791 |
| 28 Mar 2024 | 15.96 | 16.50 | 15.95 | 16.31 | 16.31 | 45,777,005 |
| 27 Mar 2024 | 16.56 | 16.58 | 16.08 | 16.08 | 16.08 | 39,537,131 |
| 26 Mar 2024 | 16.31 | 16.58 | 16.16 | 16.51 | 16.51 | 52,513,767 |
| 25 Mar 2024 | 16.02 | 16.49 | 15.98 | 16.27 | 16.27 | 50,832,905 |
| 22 Mar 2024 | 16.04 | 16.11 | 15.87 | 16.05 | 16.05 | 34,658,054 |
| 21 Mar 2024 | 16.14 | 16.21 | 15.94 | 16.02 | 16.02 | 33,831,489 |
| 20 Mar 2024 | 16.20 | 16.38 | 16.06 | 16.14 | 16.14 | 37,268,950 |
| 19 Mar 2024 | 16.48 | 16.50 | 16.04 | 16.23 | 16.23 | 55,087,096 |
| 18 Mar 2024 | 16.43 | 16.68 | 16.42 | 16.55 | 16.55 | 34,420,038 |
| 15 Mar 2024 | 16.42 | 16.48 | 16.20 | 16.42 | 16.42 | 31,820,694 |
| 14 Mar 2024 | 15.95 | 16.58 | 15.90 | 16.41 | 16.41 | 73,109,364 |
| 13 Mar 2024 | 15.99 | 16.04 | 15.79 | 15.95 | 15.95 | 49,484,994 |
| 12 Mar 2024 | 16.32 | 16.37 | 15.70 | 15.89 | 15.89 | 88,607,828 |
| 11 Mar 2024 | 16.61 | 16.75 | 16.10 | 16.33 | 16.33 | 50,770,651 |
| 08 Mar 2024 | 16.55 | 16.78 | 16.51 | 16.60 | 16.60 | 36,929,026 |
| 07 Mar 2024 | 16.40 | 16.70 | 16.39 | 16.55 | 16.55 | 45,413,748 |
| 06 Mar 2024 | 16.37 | 16.66 | 16.33 | 16.43 | 16.43 | 48,491,401 |
| 05 Mar 2024 | 16.25 | 16.48 | 16.06 | 16.38 | 16.38 | 59,605,777 |
| 04 Mar 2024 | 16.31 | 16.53 | 16.09 | 16.22 | 16.22 | 69,505,481 |
| 01 Mar 2024 | 17.00 | 17.04 | 16.24 | 16.33 | 16.33 | 82,464,578 |
| 29 Feb 2024 | 15.93 | 16.93 | 15.89 | 16.88 | 16.88 | 81,809,963 |
| 28 Feb 2024 | 16.68 | 16.68 | 15.90 | 15.97 | 15.97 | 90,495,402 |
| 27 Feb 2024 | 16.74 | 16.79 | 16.50 | 16.68 | 16.68 | 47,716,131 |
| 26 Feb 2024 | 16.47 | 17.02 | 16.46 | 16.75 | 16.75 | 78,484,560 |
| 23 Feb 2024 | 16.54 | 16.60 | 16.26 | 16.28 | 16.28 | 33,865,608 |
| 22 Feb 2024 | 16.10 | 16.49 | 16.04 | 16.44 | 16.44 | 50,720,041 |
| 21 Feb 2024 | 16.32 | 16.52 | 16.16 | 16.18 | 16.18 | 63,770,939 |
| 20 Feb 2024 | 15.73 | 16.33 | 15.70 | 16.28 | 16.28 | 79,745,650 |
| 19 Feb 2024 | 15.55 | 15.80 | 15.51 | 15.78 | 15.78 | 53,086,884 |
| 08 Feb 2024 | 15.51 | 15.77 | 15.47 | 15.72 | 15.72 | 60,984,151 |
| 07 Feb 2024 | 15.32 | 15.68 | 15.26 | 15.47 | 15.47 | 96,723,463 |
| 06 Feb 2024 | 15.00 | 15.45 | 14.96 | 15.40 | 15.40 | 79,339,878 |
| 05 Feb 2024 | 14.80 | 15.23 | 14.75 | 15.10 | 15.10 | 87,351,749 |
| 02 Feb 2024 | 15.05 | 15.21 | 14.58 | 14.96 | 14.96 | 52,995,100 |
| 01 Feb 2024 | 14.77 | 15.26 | 14.70 | 15.03 | 15.03 | 54,232,795 |
| 31 Jan 2024 | 14.91 | 15.13 | 14.75 | 14.77 | 14.77 | 43,695,166 |
| 30 Jan 2024 | 14.97 | 15.17 | 14.90 | 14.93 | 14.93 | 50,774,919 |
| 29 Jan 2024 | 15.16 | 15.32 | 15.01 | 15.02 | 15.02 | 47,263,484 |
| 26 Jan 2024 | 15.11 | 15.26 | 14.97 | 15.16 | 15.16 | 47,978,254 |
| 25 Jan 2024 | 14.66 | 15.15 | 14.65 | 15.09 | 15.09 | 64,528,835 |
| 24 Jan 2024 | 14.36 | 14.76 | 14.31 | 14.70 | 14.70 | 75,525,658 |
| 23 Jan 2024 | 14.00 | 14.19 | 13.77 | 14.09 | 14.09 | 45,718,403 |
| 22 Jan 2024 | 14.30 | 14.40 | 13.97 | 14.03 | 14.03 | 59,687,731 |
| 19 Jan 2024 | 14.50 | 14.51 | 14.24 | 14.30 | 14.30 | 45,958,020 |
| 18 Jan 2024 | 14.60 | 14.68 | 14.15 | 14.60 | 14.60 | 67,631,222 |
| 17 Jan 2024 | 14.92 | 15.03 | 14.72 | 14.72 | 14.72 | 41,654,853 |
| 16 Jan 2024 | 14.50 | 15.13 | 14.50 | 14.96 | 14.96 | 79,100,006 |
| 15 Jan 2024 | 14.37 | 14.69 | 14.27 | 14.57 | 14.57 | 47,192,286 |
| 12 Jan 2024 | 14.15 | 14.58 | 14.13 | 14.44 | 14.44 | 55,806,000 |
| 11 Jan 2024 | 14.03 | 14.28 | 13.89 | 14.10 | 14.10 | 41,243,268 |
| 10 Jan 2024 | 14.02 | 14.21 | 13.87 | 14.03 | 14.03 | 31,266,132 |
| 09 Jan 2024 | 13.98 | 14.17 | 13.94 | 14.10 | 14.10 | 32,360,938 |
| 08 Jan 2024 | 14.24 | 14.35 | 13.93 | 13.98 | 13.98 | 41,252,914 |
| 05 Jan 2024 | 14.15 | 14.45 | 14.07 | 14.15 | 14.15 | 51,504,783 |
| 04 Jan 2024 | 14.01 | 14.20 | 13.94 | 14.12 | 14.12 | 42,834,504 |
| 03 Jan 2024 | 13.82 | 14.16 | 13.76 | 14.01 | 14.01 | 59,944,491 |
| 02 Jan 2024 | 13.67 | 14.05 | 13.61 | 13.88 | 13.88 | 49,713,440 |
| 29 Dec 2023 | 13.52 | 13.86 | 13.50 | 13.65 | 13.65 | 39,151,598 |
| 28 Dec 2023 | 13.66 | 13.70 | 13.43 | 13.52 | 13.52 | 41,091,361 |
| 27 Dec 2023 | 13.69 | 13.76 | 13.55 | 13.66 | 13.66 | 24,051,915 |
| 26 Dec 2023 | 13.69 | 13.78 | 13.58 | 13.67 | 13.67 | 21,787,500 |
| 25 Dec 2023 | 13.44 | 13.75 | 13.42 | 13.73 | 13.73 | 25,973,318 |
| 22 Dec 2023 | 13.48 | 13.62 | 13.41 | 13.47 | 13.47 | 29,160,782 |
| 21 Dec 2023 | 13.33 | 13.55 | 13.29 | 13.46 | 13.46 | 31,846,218 |
| 20 Dec 2023 | 13.58 | 13.66 | 13.36 | 13.40 | 13.40 | 23,377,212 |
| 19 Dec 2023 | 13.57 | 13.57 | 13.25 | 13.56 | 13.56 | 33,207,649 |
| 18 Dec 2023 | 13.61 | 13.66 | 13.46 | 13.55 | 13.55 | 35,007,514 |
| 15 Dec 2023 | 13.74 | 13.79 | 13.61 | 13.66 | 13.66 | 31,519,558 |
| 14 Dec 2023 | 14.00 | 14.08 | 13.71 | 13.72 | 13.72 | 39,240,365 |
| 13 Dec 2023 | 14.10 | 14.13 | 13.95 | 13.99 | 13.99 | 28,041,047 |
| 12 Dec 2023 | 13.99 | 14.10 | 13.87 | 14.06 | 14.06 | 28,428,905 |
| 11 Dec 2023 | 13.89 | 14.02 | 13.70 | 13.97 | 13.97 | 36,970,571 |
| 08 Dec 2023 | 14.00 | 14.07 | 13.90 | 13.92 | 13.92 | 37,349,909 |
| 07 Dec 2023 | 14.10 | 14.22 | 13.90 | 13.99 | 13.99 | 31,934,296 |
| 06 Dec 2023 | 14.00 | 14.25 | 13.88 | 14.10 | 14.10 | 39,169,085 |
| 05 Dec 2023 | 14.07 | 14.21 | 13.95 | 14.02 | 14.02 | 43,801,633 |
| 04 Dec 2023 | 13.90 | 14.17 | 13.85 | 14.08 | 14.08 | 73,721,810 |
| 01 Dec 2023 | 14.90 | 14.93 | 13.86 | 13.90 | 13.90 | 156,498,038 |
| 30 Nov 2023 | 15.00 | 15.13 | 14.86 | 14.90 | 14.90 | 52,575,294 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.