Shenzhen - Delayed Quote CNY

Weichai Power Co., Ltd. (000338.SZ)

Compare
13.42 -0.33 (-2.40%)
At close: 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 13.32 13.84 13.40 13.42 13.42 96,825,657
Oct 28, 2024 13.49 13.75 13.43 13.75 13.75 101,393,111
Oct 25, 2024 13.32 13.61 13.28 13.51 13.51 87,884,477
Oct 24, 2024 13.65 13.65 13.33 13.33 13.33 85,485,427
Oct 23, 2024 13.58 13.74 13.41 13.65 13.65 124,661,029
Oct 22, 2024 13.50 13.62 13.41 13.54 13.54 100,844,189
Oct 21, 2024 13.47 13.68 13.23 13.53 13.53 99,238,713
Oct 18, 2024 0.37 Dividend
Oct 18, 2024 13.21 13.70 13.02 13.46 13.46 117,281,274
Oct 17, 2024 13.78 13.97 13.56 13.56 13.19 64,932,831
Oct 16, 2024 13.74 13.84 13.59 13.73 13.35 89,389,154
Oct 15, 2024 14.48 14.49 13.81 13.84 13.46 123,005,758
Oct 14, 2024 14.33 14.59 14.21 14.52 14.12 76,425,584
Oct 11, 2024 14.85 14.95 14.16 14.31 13.92 94,446,244
Oct 10, 2024 14.50 15.17 14.49 14.85 14.44 123,097,382
Oct 9, 2024 15.60 15.60 14.39 14.48 14.08 198,442,994
Oct 8, 2024 17.44 17.44 15.53 15.95 15.51 249,370,652
Sep 30, 2024 15.18 15.98 14.83 15.87 15.43 191,336,684
Sep 27, 2024 14.22 14.75 14.06 14.56 14.16 135,605,698
Sep 26, 2024 13.10 13.80 13.08 13.80 13.42 90,636,678
Sep 25, 2024 13.22 13.55 13.10 13.13 12.77 96,420,923
Sep 24, 2024 12.71 13.00 12.51 12.99 12.63 83,047,726
Sep 23, 2024 12.49 12.70 12.44 12.61 12.26 39,399,987
Sep 20, 2024 12.60 12.63 12.34 12.48 12.14 66,681,427
Sep 19, 2024 12.05 12.73 11.90 12.63 12.28 95,869,713
Sep 18, 2024 11.72 12.09 11.67 12.03 11.70 49,640,963
Sep 13, 2024 11.78 11.89 11.64 11.72 11.40 37,906,401
Sep 12, 2024 11.92 12.14 11.74 11.77 11.45 49,502,132
Sep 11, 2024 12.07 12.09 11.83 11.92 11.59 58,169,440
Sep 10, 2024 12.14 12.20 11.95 12.13 11.80 51,211,297
Sep 9, 2024 12.40 12.46 12.10 12.18 11.85 63,910,639
Sep 6, 2024 12.74 12.81 12.49 12.50 12.16 45,933,519
Sep 5, 2024 12.63 12.83 12.61 12.76 12.41 47,112,260
Sep 4, 2024 12.59 12.75 12.38 12.60 12.25 56,388,210
Sep 3, 2024 12.64 12.71 12.54 12.65 12.30 53,103,677
Sep 2, 2024 12.90 12.90 12.59 12.69 12.34 70,975,797
Aug 30, 2024 12.66 13.18 12.42 12.96 12.60 108,317,319
Aug 29, 2024 12.76 12.82 12.65 12.69 12.34 61,175,478
Aug 28, 2024 12.80 12.89 12.71 12.81 12.46 43,304,924
Aug 27, 2024 13.02 13.03 12.80 12.85 12.50 46,650,228
Aug 26, 2024 13.38 13.46 12.97 13.06 12.70 76,208,012
Aug 23, 2024 13.09 13.42 12.98 13.34 12.97 84,901,648
Aug 22, 2024 13.03 13.06 12.85 12.99 12.63 45,250,301
Aug 21, 2024 12.87 13.14 12.84 13.03 12.67 55,149,033
Aug 20, 2024 13.00 13.03 12.76 12.91 12.56 43,701,590
Aug 19, 2024 12.79 13.02 12.74 13.00 12.64 59,348,040
Aug 16, 2024 13.02 13.06 12.73 12.75 12.40 53,726,295
Aug 15, 2024 12.80 13.13 12.73 13.01 12.65 52,987,967
Aug 14, 2024 12.93 13.04 12.81 12.82 12.47 34,975,170
Aug 13, 2024 12.61 13.08 12.61 12.95 12.59 74,017,007
Aug 12, 2024 12.60 12.73 12.53 12.64 12.29 36,076,157
Aug 9, 2024 12.85 13.07 12.65 12.66 12.31 51,550,350
Aug 8, 2024 12.76 12.86 12.53 12.79 12.44 61,835,368
Aug 7, 2024 12.90 13.09 12.83 12.83 12.48 52,523,378
Aug 6, 2024 13.00 13.09 12.80 12.96 12.60 58,570,124
Aug 5, 2024 12.90 13.20 12.86 12.87 12.52 67,025,603
Aug 2, 2024 13.36 13.46 13.03 13.10 12.74 84,632,127
Aug 1, 2024 13.60 13.83 13.41 13.49 13.12 80,318,417
Jul 31, 2024 13.31 13.88 13.25 13.80 13.42 99,838,236
Jul 30, 2024 13.79 13.90 13.26 13.35 12.98 94,619,979
Jul 29, 2024 14.40 14.49 13.55 13.87 13.49 150,414,215
Jul 26, 2024 13.50 14.14 13.40 14.14 13.75 149,337,635
Jul 25, 2024 13.05 13.05 12.75 12.85 12.50 44,131,886
Jul 24, 2024 13.11 13.25 12.83 13.01 12.65 67,577,065
Jul 23, 2024 13.54 13.68 13.17 13.18 12.82 56,843,939
Jul 22, 2024 13.80 13.85 13.38 13.49 13.12 75,701,447
Jul 19, 2024 13.77 14.07 13.74 13.90 13.52 55,018,054
Jul 18, 2024 13.75 13.95 13.65 13.84 13.46 53,363,152
Jul 17, 2024 13.90 13.93 13.69 13.81 13.43 66,321,443
Jul 16, 2024 14.66 14.84 13.93 13.97 13.59 111,886,230
Jul 15, 2024 14.70 14.96 14.60 14.67 14.27 72,986,110
Jul 12, 2024 14.16 14.32 14.02 14.27 13.88 36,486,097
Jul 11, 2024 14.27 14.40 14.09 14.28 13.89 58,068,459
Jul 10, 2024 14.17 14.23 13.91 14.10 13.71 53,068,810
Jul 9, 2024 13.70 14.20 13.66 14.20 13.81 86,712,878
Jul 8, 2024 14.01 14.02 13.49 13.59 13.22 89,771,174
Jul 5, 2024 14.19 14.26 13.88 14.10 13.71 56,751,968
Jul 4, 2024 14.28 14.59 14.18 14.24 13.85 70,876,216
Jul 3, 2024 14.60 14.72 14.15 14.22 13.83 93,547,921
Jul 2, 2024 15.62 15.67 14.44 14.70 14.30 161,580,520
Jul 1, 2024 16.18 16.19 15.46 15.71 15.28 95,924,722
Jun 28, 2024 0.29 Dividend
Jun 28, 2024 15.88 16.34 15.83 16.24 15.79 71,975,274
Jun 27, 2024 16.06 16.40 15.98 16.15 15.42 77,545,924
Jun 26, 2024 15.85 16.13 15.66 16.12 15.39 58,801,628
Jun 25, 2024 15.19 16.06 15.19 15.90 15.18 96,915,871
Jun 24, 2024 15.33 15.54 15.05 15.25 14.56 47,156,536
Jun 21, 2024 15.35 15.46 15.12 15.39 14.70 44,247,931
Jun 20, 2024 15.53 15.65 15.22 15.31 14.62 38,376,852
Jun 19, 2024 15.74 15.87 15.51 15.55 14.85 45,683,242
Jun 18, 2024 15.74 15.82 15.18 15.79 15.08 68,298,743
Jun 17, 2024 15.85 16.13 15.68 15.74 15.03 49,207,937
Jun 14, 2024 15.50 16.16 15.45 15.96 15.24 82,038,464
Jun 13, 2024 15.80 15.86 15.41 15.52 14.82 38,258,505
Jun 12, 2024 15.60 15.85 15.54 15.79 15.08 32,097,509
Jun 11, 2024 16.02 16.04 15.52 15.69 14.98 55,990,883
Jun 7, 2024 15.98 16.14 15.81 16.07 15.35 50,441,133
Jun 6, 2024 15.74 16.16 15.72 16.00 15.28 48,246,356
Jun 5, 2024 15.90 15.97 15.72 15.74 15.03 35,374,717
Jun 4, 2024 15.51 16.02 15.30 15.90 15.18 72,658,142
Jun 3, 2024 15.81 16.05 15.42 15.57 14.87 91,951,547
May 31, 2024 16.16 16.28 15.89 15.91 15.19 60,818,800
May 30, 2024 16.09 16.35 16.04 16.21 15.48 37,209,684
May 29, 2024 16.19 16.20 15.78 16.10 15.37 58,119,416
May 28, 2024 16.59 16.64 16.19 16.20 15.47 49,114,142
May 27, 2024 16.24 16.66 16.14 16.59 15.84 80,312,682
May 24, 2024 16.16 16.36 16.01 16.22 15.49 51,044,590
May 23, 2024 16.48 16.56 16.17 16.24 15.51 70,681,025
May 22, 2024 16.67 16.83 16.44 16.54 15.79 50,168,583
May 21, 2024 16.50 16.86 16.45 16.80 16.04 75,565,300
May 20, 2024 17.10 17.18 16.04 16.58 15.83 168,886,114
May 17, 2024 17.43 17.68 17.00 17.19 16.42 51,935,725
May 16, 2024 17.98 18.03 17.45 17.45 16.66 69,303,676
May 15, 2024 17.65 18.31 17.59 17.98 17.17 65,284,558
May 14, 2024 17.79 18.15 17.57 17.66 16.86 56,428,120
May 13, 2024 17.73 17.85 17.57 17.80 17.00 42,200,355
May 10, 2024 17.86 18.17 17.63 17.79 16.99 56,429,553
May 9, 2024 17.17 18.03 17.12 17.96 17.15 73,519,562
May 8, 2024 17.54 17.57 17.18 17.23 16.45 27,805,272
May 7, 2024 17.25 17.64 17.21 17.41 16.63 45,363,830
May 6, 2024 17.40 17.67 16.82 17.31 16.53 126,310,770
Apr 30, 2024 17.82 17.90 17.27 17.39 16.61 67,858,870
Apr 29, 2024 17.69 17.83 17.38 17.74 16.94 53,999,838
Apr 26, 2024 17.62 17.76 17.39 17.66 16.86 45,356,819
Apr 25, 2024 17.76 17.89 17.45 17.54 16.75 28,032,204
Apr 24, 2024 17.27 17.82 17.27 17.79 16.99 43,977,873
Apr 23, 2024 18.08 18.15 17.43 17.53 16.74 75,060,683
Apr 22, 2024 18.59 19.02 18.13 18.16 17.34 73,531,800
Apr 19, 2024 18.30 18.56 18.28 18.49 17.66 32,992,121
Apr 18, 2024 18.44 18.75 18.31 18.39 17.56 47,246,573
Apr 17, 2024 18.25 18.49 17.95 18.49 17.66 49,704,878
Apr 16, 2024 18.35 18.52 18.11 18.16 17.34 57,612,129
Apr 15, 2024 17.87 18.50 17.80 18.39 17.56 71,839,751
Apr 12, 2024 17.81 18.03 17.78 17.90 17.09 33,441,002
Apr 11, 2024 17.50 18.13 17.41 17.90 17.09 52,263,304
Apr 10, 2024 17.45 17.72 17.39 17.55 16.76 25,042,390
Apr 9, 2024 17.80 17.85 17.30 17.52 16.73 48,933,250
Apr 8, 2024 17.65 18.03 17.61 17.75 16.95 42,022,104
Apr 3, 2024 17.78 17.84 17.62 17.77 16.97 43,010,276
Apr 2, 2024 17.20 17.82 17.20 17.78 16.98 82,866,133
Apr 1, 2024 16.86 17.21 16.84 17.17 16.40 71,497,998
Mar 29, 2024 16.23 16.77 16.23 16.69 15.94 30,527,791
Mar 28, 2024 15.96 16.50 15.95 16.31 15.57 45,777,005
Mar 27, 2024 16.56 16.58 16.08 16.08 15.36 39,537,131
Mar 26, 2024 16.31 16.58 16.16 16.51 15.77 52,513,767
Mar 25, 2024 16.02 16.49 15.98 16.27 15.54 50,832,905
Mar 22, 2024 16.04 16.11 15.87 16.05 15.33 34,658,054
Mar 21, 2024 16.14 16.21 15.94 16.02 15.30 33,831,489
Mar 20, 2024 16.20 16.38 16.06 16.14 15.41 37,268,950
Mar 19, 2024 16.48 16.50 16.04 16.23 15.50 55,087,096
Mar 18, 2024 16.43 16.68 16.42 16.55 15.80 34,420,038
Mar 15, 2024 16.42 16.48 16.20 16.42 15.68 31,820,694
Mar 14, 2024 15.95 16.58 15.90 16.41 15.67 73,109,364
Mar 13, 2024 15.99 16.04 15.79 15.95 15.23 49,484,994
Mar 12, 2024 16.32 16.37 15.70 15.89 15.17 88,607,828
Mar 11, 2024 16.61 16.75 16.10 16.33 15.59 50,770,651
Mar 8, 2024 16.55 16.78 16.51 16.60 15.85 36,929,026
Mar 7, 2024 16.40 16.70 16.39 16.55 15.80 45,413,748
Mar 6, 2024 16.37 16.66 16.33 16.43 15.69 48,491,401
Mar 5, 2024 16.25 16.48 16.06 16.38 15.64 59,605,777
Mar 4, 2024 16.31 16.53 16.09 16.22 15.49 69,505,481
Mar 1, 2024 17.00 17.04 16.24 16.33 15.59 82,464,578
Feb 29, 2024 15.93 16.93 15.89 16.88 16.12 81,809,963
Feb 28, 2024 16.68 16.68 15.90 15.97 15.25 90,495,402
Feb 27, 2024 16.74 16.79 16.50 16.68 15.93 47,716,131
Feb 26, 2024 16.47 17.02 16.46 16.75 15.99 78,484,560
Feb 23, 2024 16.54 16.60 16.26 16.28 15.55 33,865,608
Feb 22, 2024 16.10 16.49 16.04 16.44 15.70 50,720,041
Feb 21, 2024 16.32 16.52 16.16 16.18 15.45 63,770,939
Feb 20, 2024 15.73 16.33 15.70 16.28 15.55 79,745,650
Feb 19, 2024 15.55 15.80 15.51 15.78 15.07 53,086,884
Feb 8, 2024 15.51 15.77 15.47 15.72 15.01 60,984,151
Feb 7, 2024 15.32 15.68 15.26 15.47 14.77 96,723,463
Feb 6, 2024 15.00 15.45 14.96 15.40 14.71 79,339,878
Feb 5, 2024 14.80 15.23 14.75 15.10 14.42 87,351,749
Feb 2, 2024 15.05 15.21 14.58 14.96 14.29 52,995,100
Feb 1, 2024 14.77 15.26 14.70 15.03 14.35 54,232,795
Jan 31, 2024 14.91 15.13 14.75 14.77 14.10 43,695,166
Jan 30, 2024 14.97 15.17 14.90 14.93 14.26 50,774,919
Jan 29, 2024 15.16 15.32 15.01 15.02 14.34 47,263,484
Jan 26, 2024 15.11 15.26 14.97 15.16 14.48 47,978,254
Jan 25, 2024 14.66 15.15 14.65 15.09 14.41 64,528,835
Jan 24, 2024 14.36 14.76 14.31 14.70 14.04 75,525,658
Jan 23, 2024 14.00 14.19 13.77 14.09 13.45 45,718,403
Jan 22, 2024 14.30 14.40 13.97 14.03 13.40 59,687,731
Jan 19, 2024 14.50 14.51 14.24 14.30 13.66 45,958,020
Jan 18, 2024 14.60 14.68 14.15 14.60 13.94 67,631,222
Jan 17, 2024 14.92 15.03 14.72 14.72 14.06 41,654,853
Jan 16, 2024 14.50 15.13 14.50 14.96 14.29 79,100,006
Jan 15, 2024 14.37 14.69 14.27 14.57 13.91 47,192,286
Jan 12, 2024 14.15 14.58 14.13 14.44 13.79 55,806,000
Jan 11, 2024 14.03 14.28 13.89 14.10 13.46 41,243,268
Jan 10, 2024 14.02 14.21 13.87 14.03 13.40 31,266,132
Jan 9, 2024 13.98 14.17 13.94 14.10 13.46 32,360,938
Jan 8, 2024 14.24 14.35 13.93 13.98 13.35 41,252,914
Jan 5, 2024 14.15 14.45 14.07 14.15 13.51 51,504,783
Jan 4, 2024 14.01 14.20 13.94 14.12 13.48 42,834,504
Jan 3, 2024 13.82 14.16 13.76 14.01 13.38 59,944,491
Jan 2, 2024 13.67 14.05 13.61 13.88 13.25 49,713,440
Dec 29, 2023 13.52 13.86 13.50 13.65 13.03 39,151,598
Dec 28, 2023 13.66 13.70 13.43 13.52 12.91 41,091,361
Dec 27, 2023 13.69 13.76 13.55 13.66 13.04 24,051,915
Dec 26, 2023 13.69 13.78 13.58 13.67 13.05 21,787,500
Dec 25, 2023 13.44 13.75 13.42 13.73 13.11 25,973,318
Dec 22, 2023 13.48 13.62 13.41 13.47 12.86 29,160,782
Dec 21, 2023 13.33 13.55 13.29 13.46 12.85 31,846,218
Dec 20, 2023 13.58 13.66 13.36 13.40 12.80 23,377,212
Dec 19, 2023 13.57 13.57 13.25 13.56 12.95 33,207,649
Dec 18, 2023 13.61 13.66 13.46 13.55 12.94 35,007,514
Dec 15, 2023 13.74 13.79 13.61 13.66 13.04 31,519,558
Dec 14, 2023 14.00 14.08 13.71 13.72 13.10 39,240,365
Dec 13, 2023 14.10 14.13 13.95 13.99 13.36 28,041,047
Dec 12, 2023 13.99 14.10 13.87 14.06 13.43 28,428,905
Dec 11, 2023 13.89 14.02 13.70 13.97 13.34 36,970,571
Dec 8, 2023 14.00 14.07 13.90 13.92 13.29 37,349,909
Dec 7, 2023 14.10 14.22 13.90 13.99 13.36 31,934,296
Dec 6, 2023 14.00 14.25 13.88 14.10 13.46 39,169,085
Dec 5, 2023 14.07 14.21 13.95 14.02 13.39 43,801,633
Dec 4, 2023 13.90 14.17 13.85 14.08 13.45 73,721,810
Dec 1, 2023 14.90 14.93 13.86 13.90 13.27 156,498,038
Nov 30, 2023 15.00 15.13 14.86 14.90 14.23 52,575,294
Nov 29, 2023 15.24 15.26 15.01 15.09 14.41 40,189,765
Nov 28, 2023 15.01 15.28 14.96 15.27 14.58 54,617,891
Nov 27, 2023 14.93 15.05 14.86 14.99 14.31 40,098,370
Nov 24, 2023 14.90 14.99 14.78 14.88 14.21 36,942,547
Nov 23, 2023 14.54 14.94 14.54 14.92 14.25 43,661,981
Nov 22, 2023 14.76 14.87 14.50 14.54 13.88 48,078,007
Nov 21, 2023 14.78 15.15 14.73 14.81 14.14 75,519,722
Nov 20, 2023 14.64 14.85 14.54 14.78 14.11 59,516,247
Nov 17, 2023 14.37 14.63 14.32 14.58 13.92 47,282,451
Nov 16, 2023 14.43 14.51 14.29 14.37 13.72 36,403,512
Nov 15, 2023 14.15 14.43 14.11 14.43 13.78 56,457,288
Nov 14, 2023 14.00 14.10 13.95 14.02 13.39 26,188,915
Nov 13, 2023 14.23 14.23 13.95 14.01 13.38 47,120,060
Nov 10, 2023 14.09 14.23 13.97 14.18 13.54 37,239,772
Nov 9, 2023 14.13 14.27 14.03 14.14 13.50 30,579,844
Nov 8, 2023 14.13 14.15 13.97 14.13 13.49 39,297,435
Nov 7, 2023 14.13 14.31 14.01 14.19 13.55 56,092,340
Nov 6, 2023 14.13 14.21 13.97 14.12 13.48 54,917,112
Nov 3, 2023 14.16 14.25 14.07 14.10 13.46 43,328,588
Nov 2, 2023 14.05 14.45 14.03 14.16 13.52 83,790,168
Nov 1, 2023 13.82 14.12 13.75 14.06 13.43 80,020,669
Oct 31, 2023 13.89 14.07 13.73 13.88 13.25 61,888,957
Oct 30, 2023 13.81 13.94 13.72 13.80 13.18 56,850,349

Related Tickers