Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,167.48 +996.29 (+1.53%) CMC Crypto 200
1,374.68 -7.98 (-0.58%)
Weichai Heavy Machinery Co., Ltd. (000880.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 8.03 | 8.16 | 7.97 | 7.98 | 7.98 | 2,186,200 |
| 19 Jun 2024 | 8.11 | 8.18 | 8.11 | 8.12 | 8.12 | 1,695,341 |
| 18 Jun 2024 | 7.99 | 8.15 | 7.99 | 8.14 | 8.14 | 2,381,780 |
| 17 Jun 2024 | 8.06 | 8.10 | 8.01 | 8.03 | 8.03 | 1,821,500 |
| 14 Jun 2024 | 8.03 | 8.12 | 7.97 | 8.05 | 8.05 | 2,185,100 |
| 13 Jun 2024 | 8.18 | 8.18 | 8.02 | 8.05 | 8.05 | 2,064,400 |
| 12 Jun 2024 | 8.03 | 8.19 | 8.01 | 8.14 | 8.14 | 1,947,340 |
| 11 Jun 2024 | 8.01 | 8.08 | 7.86 | 8.03 | 8.03 | 2,860,420 |
| 07 Jun 2024 | 7.83 | 8.06 | 7.83 | 8.04 | 8.04 | 3,726,807 |
| 06 Jun 2024 | 8.08 | 8.11 | 7.70 | 7.79 | 7.79 | 5,249,060 |
| 05 Jun 2024 | 8.17 | 8.23 | 8.06 | 8.07 | 8.07 | 3,494,366 |
| 04 Jun 2024 | 8.38 | 8.40 | 8.11 | 8.23 | 8.23 | 4,833,520 |
| 03 Jun 2024 | 8.63 | 8.65 | 8.32 | 8.40 | 8.40 | 3,394,877 |
| 31 May 2024 | 8.61 | 8.66 | 8.55 | 8.63 | 8.63 | 2,180,000 |
| 30 May 2024 | 8.58 | 8.66 | 8.51 | 8.56 | 8.56 | 3,019,500 |
| 29 May 2024 | 8.61 | 8.69 | 8.53 | 8.58 | 8.58 | 3,773,040 |
| 28 May 2024 | 8.69 | 8.71 | 8.55 | 8.62 | 8.62 | 2,502,440 |
| 27 May 2024 | 8.65 | 8.69 | 8.55 | 8.68 | 8.68 | 2,843,240 |
| 24 May 2024 | 8.65 | 8.79 | 8.59 | 8.63 | 8.63 | 2,632,720 |
| 23 May 2024 | 8.83 | 8.87 | 8.62 | 8.68 | 8.68 | 3,918,510 |
| 22 May 2024 | 8.92 | 8.94 | 8.83 | 8.85 | 8.85 | 2,900,940 |
| 21 May 2024 | 8.91 | 8.99 | 8.85 | 8.89 | 8.89 | 3,768,540 |
| 20 May 2024 | 9.00 | 9.05 | 8.94 | 8.95 | 8.95 | 3,803,170 |
| 17 May 2024 | 8.95 | 9.02 | 8.91 | 9.01 | 9.01 | 3,083,600 |
| 16 May 2024 | 9.03 | 9.09 | 8.92 | 8.95 | 8.95 | 3,372,980 |
| 15 May 2024 | 9.10 | 9.13 | 8.98 | 9.01 | 9.01 | 3,893,160 |
| 14 May 2024 | 9.17 | 9.29 | 9.11 | 9.12 | 9.12 | 6,114,022 |
| 13 May 2024 | 9.17 | 9.36 | 8.99 | 9.20 | 9.20 | 7,660,120 |
| 10 May 2024 | 9.09 | 9.42 | 9.01 | 9.19 | 9.19 | 9,253,430 |
| 09 May 2024 | 8.90 | 9.11 | 8.90 | 9.09 | 9.09 | 4,144,931 |
| 08 May 2024 | 9.03 | 9.08 | 8.89 | 8.89 | 8.89 | 3,124,730 |
| 07 May 2024 | 9.08 | 9.12 | 9.00 | 9.07 | 9.07 | 4,902,880 |
| 06 May 2024 | 9.04 | 9.13 | 8.97 | 9.10 | 9.10 | 7,007,581 |
| 30 Apr 2024 | 9.10 | 9.13 | 8.88 | 8.99 | 8.99 | 6,918,400 |
| 29 Apr 2024 | 8.99 | 9.21 | 8.91 | 9.19 | 9.19 | 5,534,940 |
| 26 Apr 2024 | 8.84 | 9.03 | 8.75 | 9.01 | 9.01 | 5,629,773 |
| 25 Apr 2024 | 8.84 | 8.99 | 8.76 | 8.89 | 8.89 | 4,246,700 |
| 24 Apr 2024 | 8.71 | 9.02 | 8.65 | 8.86 | 8.86 | 4,451,420 |
| 23 Apr 2024 | 8.53 | 8.92 | 8.53 | 8.71 | 8.71 | 5,416,700 |
| 22 Apr 2024 | 8.80 | 8.82 | 8.48 | 8.58 | 8.58 | 6,232,240 |
| 19 Apr 2024 | 8.50 | 8.81 | 8.47 | 8.71 | 8.71 | 6,820,976 |
| 18 Apr 2024 | 8.45 | 8.61 | 8.41 | 8.48 | 8.48 | 5,486,952 |
| 17 Apr 2024 | 8.18 | 8.54 | 8.18 | 8.46 | 8.46 | 7,551,702 |
| 16 Apr 2024 | 8.41 | 8.47 | 7.86 | 8.12 | 8.12 | 9,749,002 |
| 15 Apr 2024 | 9.00 | 9.00 | 8.49 | 8.60 | 8.60 | 7,100,540 |
| 12 Apr 2024 | 8.94 | 9.08 | 8.90 | 8.90 | 8.90 | 4,796,118 |
| 11 Apr 2024 | 8.70 | 9.09 | 8.58 | 8.94 | 8.94 | 4,822,838 |
| 10 Apr 2024 | 8.97 | 9.08 | 8.74 | 8.85 | 8.85 | 3,880,420 |
| 09 Apr 2024 | 8.99 | 9.05 | 8.87 | 8.98 | 8.98 | 3,517,730 |
| 08 Apr 2024 | 9.20 | 9.21 | 8.91 | 8.98 | 8.98 | 5,004,890 |
| 03 Apr 2024 | 9.19 | 9.30 | 9.04 | 9.23 | 9.23 | 3,686,360 |
| 02 Apr 2024 | 9.22 | 9.32 | 9.11 | 9.22 | 9.22 | 4,020,083 |
| 01 Apr 2024 | 8.96 | 9.23 | 8.91 | 9.20 | 9.20 | 5,340,560 |
| 29 Mar 2024 | 8.70 | 8.93 | 8.70 | 8.91 | 8.91 | 3,113,801 |
| 28 Mar 2024 | 8.45 | 8.85 | 8.45 | 8.72 | 8.72 | 4,996,290 |
| 27 Mar 2024 | 8.76 | 8.80 | 8.49 | 8.53 | 8.53 | 4,524,820 |
| 26 Mar 2024 | 8.90 | 8.95 | 8.61 | 8.78 | 8.78 | 8,604,360 |
| 25 Mar 2024 | 9.20 | 9.25 | 8.90 | 8.93 | 8.93 | 6,712,360 |
| 22 Mar 2024 | 9.43 | 9.45 | 9.09 | 9.25 | 9.25 | 5,912,500 |
| 21 Mar 2024 | 9.12 | 9.53 | 9.12 | 9.48 | 9.48 | 7,336,200 |
| 20 Mar 2024 | 8.94 | 9.15 | 8.86 | 9.14 | 9.14 | 4,150,111 |
| 19 Mar 2024 | 8.92 | 9.04 | 8.91 | 8.93 | 8.93 | 4,293,250 |
| 18 Mar 2024 | 8.73 | 9.08 | 8.73 | 8.93 | 8.93 | 8,056,720 |
| 15 Mar 2024 | 8.58 | 8.70 | 8.53 | 8.69 | 8.69 | 3,876,212 |
| 14 Mar 2024 | 8.69 | 8.74 | 8.49 | 8.61 | 8.61 | 5,592,460 |
| 13 Mar 2024 | 8.62 | 8.69 | 8.51 | 8.65 | 8.65 | 3,968,547 |
| 12 Mar 2024 | 8.54 | 8.64 | 8.45 | 8.64 | 8.64 | 5,491,951 |
| 11 Mar 2024 | 8.40 | 8.55 | 8.40 | 8.55 | 8.55 | 4,561,850 |
| 08 Mar 2024 | 8.59 | 8.64 | 8.40 | 8.48 | 8.48 | 7,381,220 |
| 07 Mar 2024 | 8.47 | 8.71 | 8.41 | 8.62 | 8.62 | 7,606,660 |
| 06 Mar 2024 | 8.20 | 8.56 | 8.17 | 8.46 | 8.46 | 7,988,740 |
| 05 Mar 2024 | 8.33 | 8.41 | 8.20 | 8.21 | 8.21 | 4,689,621 |
| 04 Mar 2024 | 8.36 | 8.44 | 8.20 | 8.36 | 8.36 | 6,313,620 |
| 01 Mar 2024 | 8.30 | 8.41 | 8.21 | 8.35 | 8.35 | 7,418,380 |
| 29 Feb 2024 | 7.83 | 8.25 | 7.70 | 8.25 | 8.25 | 10,084,335 |
| 28 Feb 2024 | 8.68 | 8.79 | 7.81 | 7.90 | 7.90 | 16,871,200 |
| 27 Feb 2024 | 8.48 | 8.79 | 8.45 | 8.68 | 8.68 | 8,555,325 |
| 26 Feb 2024 | 8.29 | 8.67 | 8.26 | 8.53 | 8.53 | 11,599,924 |
| 23 Feb 2024 | 8.00 | 8.26 | 7.98 | 8.21 | 8.21 | 7,598,941 |
| 22 Feb 2024 | 7.82 | 8.04 | 7.79 | 8.03 | 8.03 | 8,027,680 |
| 21 Feb 2024 | 7.76 | 8.17 | 7.70 | 7.88 | 7.88 | 11,713,213 |
| 20 Feb 2024 | 7.47 | 7.88 | 7.45 | 7.81 | 7.81 | 13,334,622 |
| 19 Feb 2024 | 7.88 | 7.89 | 7.34 | 7.48 | 7.48 | 23,188,615 |
| 08 Feb 2024 | 6.60 | 7.17 | 6.47 | 7.17 | 7.17 | 9,960,254 |
| 07 Feb 2024 | 6.89 | 6.89 | 6.28 | 6.52 | 6.52 | 17,088,878 |
| 06 Feb 2024 | 6.63 | 7.14 | 6.12 | 6.89 | 6.89 | 14,568,340 |
| 05 Feb 2024 | 7.31 | 7.45 | 6.78 | 6.78 | 6.78 | 11,906,536 |
| 02 Feb 2024 | 7.96 | 8.19 | 7.16 | 7.53 | 7.53 | 7,390,600 |
| 01 Feb 2024 | 8.15 | 8.19 | 7.70 | 7.96 | 7.96 | 6,239,961 |
| 31 Jan 2024 | 8.67 | 8.67 | 8.11 | 8.20 | 8.20 | 5,728,640 |
| 30 Jan 2024 | 8.87 | 9.08 | 8.68 | 8.69 | 8.69 | 5,062,800 |
| 29 Jan 2024 | 9.26 | 9.34 | 8.96 | 9.00 | 9.00 | 4,775,140 |
| 26 Jan 2024 | 9.31 | 9.36 | 9.14 | 9.25 | 9.25 | 3,545,340 |
| 25 Jan 2024 | 8.82 | 9.25 | 8.80 | 9.23 | 9.23 | 4,868,781 |
| 24 Jan 2024 | 8.60 | 8.85 | 8.40 | 8.81 | 8.81 | 6,618,820 |
| 23 Jan 2024 | 8.71 | 8.74 | 8.39 | 8.57 | 8.57 | 5,929,560 |
| 22 Jan 2024 | 9.26 | 9.26 | 8.60 | 8.70 | 8.70 | 5,060,500 |
| 19 Jan 2024 | 9.35 | 9.42 | 9.21 | 9.24 | 9.24 | 4,670,100 |
| 18 Jan 2024 | 9.69 | 9.71 | 9.03 | 9.31 | 9.31 | 7,138,160 |
| 17 Jan 2024 | 9.98 | 10.06 | 9.72 | 9.73 | 9.73 | 3,225,620 |
| *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.