Weichai Heavy Machinery Co., Ltd. Class A 000880
SZSE · China · Producer Manufacturing
CNY 23.86+0.27 (+1.14%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 23.86 | +1.14% | CNY 23.90 | CNY 24.35 | CNY 23.52 | 12.72M |
| 2026-09-29 | CNY 23.59 | -0.55% | CNY 23.73 | CNY 23.95 | CNY 23.31 | 7.58M |
| 2026-09-28 | CNY 23.72 | -5.84% | CNY 25.18 | CNY 25.21 | CNY 23.60 | 10.58M |
| 2026-09-24 | CNY 25.19 | -0.40% | CNY 25.19 | CNY 25.56 | CNY 24.87 | 12.60M |
| 2026-09-23 | CNY 25.29 | -1.90% | CNY 25.88 | CNY 25.98 | CNY 25.22 | 9.28M |
| 2026-09-22 | CNY 25.78 | -1.49% | CNY 26.16 | CNY 26.46 | CNY 25.74 | 13.72M |
| 2026-09-21 | CNY 26.17 | -1.91% | CNY 26.00 | CNY 26.56 | CNY 25.88 | 24.27M |
| 2026-09-18 | CNY 26.68 | +6.89% | CNY 25.05 | CNY 27.00 | CNY 24.48 | 39.06M |
| 2026-09-17 | CNY 24.96 | +2.46% | CNY 24.80 | CNY 26.80 | CNY 24.56 | 28.32M |
| 2026-09-16 | CNY 24.36 | +0.58% | CNY 24.28 | CNY 24.40 | CNY 24.01 | 8.93M |
| 2026-09-15 | CNY 24.22 | -0.94% | CNY 24.45 | CNY 24.98 | CNY 24.21 | 8.21M |
| 2026-09-14 | CNY 24.45 | -3.32% | CNY 25.29 | CNY 25.29 | CNY 24.25 | 14.65M |
| 2026-09-11 | CNY 25.29 | -3.51% | CNY 26.02 | CNY 26.09 | CNY 25.14 | 15.31M |
| 2026-09-10 | CNY 26.21 | -0.94% | CNY 26.29 | CNY 26.55 | CNY 25.82 | 13.11M |
| 2026-09-09 | CNY 26.46 | +4.92% | CNY 25.43 | CNY 26.68 | CNY 25.30 | 23.61M |
| 2026-09-08 | CNY 25.22 | -1.37% | CNY 25.55 | CNY 25.65 | CNY 24.81 | 15.40M |
| 2026-09-07 | CNY 25.57 | +5.23% | CNY 24.21 | CNY 25.60 | CNY 24.14 | 25.18M |
| 2026-09-04 | CNY 24.30 | +3.67% | CNY 23.73 | CNY 24.68 | CNY 23.47 | 19.69M |
| 2026-09-03 | CNY 23.44 | +2.36% | CNY 23.20 | CNY 23.85 | CNY 23.01 | 11.27M |
| 2026-09-02 | CNY 22.90 | -0.04% | CNY 22.66 | CNY 23.68 | CNY 22.40 | 11.57M |
| 2026-09-01 | CNY 22.91 | -1.93% | CNY 23.36 | CNY 23.67 | CNY 22.90 | 8.31M |
| 2026-08-31 | CNY 23.36 | -1.18% | CNY 23.22 | CNY 23.55 | CNY 23.06 | 7.20M |
| 2026-08-28 | CNY 23.64 | +0.68% | CNY 23.60 | CNY 24.69 | CNY 23.60 | 11.79M |
| 2026-08-27 | CNY 23.48 | +2.58% | CNY 22.90 | CNY 23.69 | CNY 22.62 | 11.37M |
| 2026-08-26 | CNY 22.89 | -0.69% | CNY 23.12 | CNY 23.20 | CNY 22.76 | 5.61M |
| 2026-08-25 | CNY 23.05 | +0.04% | CNY 22.86 | CNY 23.32 | CNY 22.66 | 5.44M |
| 2026-08-24 | CNY 23.04 | -2.54% | CNY 23.78 | CNY 23.89 | CNY 22.62 | 7.95M |
| 2026-08-21 | CNY 23.64 | +0.55% | CNY 23.49 | CNY 23.91 | CNY 23.02 | 7.95M |
| 2026-08-20 | CNY 23.51 | -1.67% | CNY 24.19 | CNY 24.34 | CNY 23.42 | 9.70M |
| 2026-08-19 | CNY 23.91 | -5.31% | CNY 24.77 | CNY 25.10 | CNY 23.83 | 16.57M |
| 2026-08-18 | CNY 25.25 | -4.90% | CNY 26.43 | CNY 26.68 | CNY 25.09 | 18.81M |
| 2026-08-17 | CNY 26.55 | +5.95% | CNY 25.17 | CNY 26.88 | CNY 24.88 | 29.93M |
| 2026-08-14 | CNY 25.06 | +2.24% | CNY 24.59 | CNY 25.16 | CNY 24.27 | 16.23M |
| 2026-08-13 | CNY 24.51 | +0.49% | CNY 24.60 | CNY 25.71 | CNY 24.30 | 23.01M |
| 2026-08-12 | CNY 24.39 | -0.97% | CNY 24.24 | CNY 24.86 | CNY 24.02 | 14.87M |
| 2026-08-11 | CNY 24.63 | +3.66% | CNY 23.97 | CNY 25.40 | CNY 23.97 | 33.96M |
| 2026-08-10 | CNY 23.76 | +3.08% | CNY 23.19 | CNY 23.91 | CNY 22.82 | 12.70M |
| 2026-08-07 | CNY 23.05 | +0.70% | CNY 22.89 | CNY 23.16 | CNY 22.69 | 9.67M |
| 2026-08-06 | CNY 22.89 | +0.35% | CNY 22.81 | CNY 22.97 | CNY 22.50 | 9.19M |
| 2026-08-05 | CNY 22.81 | +1.65% | CNY 22.23 | CNY 22.96 | CNY 22.23 | 9.77M |
| 2026-08-04 | CNY 22.44 | +1.40% | CNY 22.37 | CNY 22.48 | CNY 21.96 | 9.21M |
| 2026-08-03 | CNY 22.13 | +1.93% | CNY 21.80 | CNY 22.26 | CNY 21.78 | 9.06M |
| 2026-07-31 | CNY 21.71 | +2.21% | CNY 21.60 | CNY 22.07 | CNY 21.60 | 10.75M |
| 2026-07-30 | CNY 21.24 | -1.71% | CNY 21.48 | CNY 21.75 | CNY 21.13 | 8.12M |
| 2026-07-29 | CNY 21.61 | +2.37% | CNY 21.07 | CNY 21.65 | CNY 20.56 | 10.96M |
| 2026-07-28 | CNY 21.11 | -2.22% | CNY 21.20 | CNY 21.48 | CNY 21.03 | 6.90M |
| 2026-07-27 | CNY 21.59 | +2.08% | CNY 21.15 | CNY 21.67 | CNY 20.98 | 7.06M |
| 2026-07-24 | CNY 21.15 | -2.22% | CNY 21.25 | CNY 21.73 | CNY 21.01 | 7.68M |
| 2026-07-23 | CNY 21.63 | +2.80% | CNY 21.30 | CNY 21.79 | CNY 21.18 | 8.98M |
| 2026-07-22 | CNY 21.04 | +0.33% | CNY 20.75 | CNY 21.77 | CNY 20.67 | 12.95M |
| 2026-07-21 | CNY 20.97 | +4.22% | CNY 20.17 | CNY 20.97 | CNY 19.46 | 14.89M |
| 2026-07-20 | CNY 20.12 | -3.32% | CNY 21.03 | CNY 21.58 | CNY 19.76 | 14.12M |
| 2026-07-17 | CNY 20.81 | -6.09% | CNY 22.29 | CNY 22.39 | CNY 20.79 | 13.21M |
| 2026-07-16 | CNY 22.16 | -3.44% | CNY 22.57 | CNY 23.01 | CNY 22.10 | 10.27M |
| 2026-07-15 | CNY 22.95 | +1.28% | CNY 22.49 | CNY 23.39 | CNY 22.22 | 12.56M |
| 2026-07-14 | CNY 22.66 | -1.05% | CNY 22.99 | CNY 23.21 | CNY 21.47 | 15.93M |
| 2026-07-13 | CNY 22.90 | -5.29% | CNY 24.00 | CNY 24.34 | CNY 22.88 | 21.20M |
| 2026-07-10 | CNY 24.18 | +6.47% | CNY 22.60 | CNY 24.98 | CNY 22.39 | 38.99M |
| 2026-07-09 | CNY 22.71 | +0.49% | CNY 22.68 | CNY 22.75 | CNY 21.76 | 10.93M |
| 2026-07-08 | CNY 22.60 | -1.40% | CNY 22.92 | CNY 22.98 | CNY 22.27 | 9.07M |
| 2026-07-07 | CNY 22.92 | -4.70% | CNY 23.80 | CNY 24.17 | CNY 22.90 | 12.62M |
| 2026-07-06 | CNY 24.05 | +3.80% | CNY 23.20 | CNY 24.69 | CNY 22.91 | 21.07M |
| 2026-07-03 | CNY 23.17 | +2.66% | CNY 22.73 | CNY 23.36 | CNY 22.63 | 11.71M |
| 2026-07-02 | CNY 22.57 | -1.78% | CNY 22.80 | CNY 23.00 | CNY 22.48 | 9.92M |
| 2026-07-01 | CNY 22.98 | -0.13% | CNY 23.29 | CNY 23.53 | CNY 22.88 | 12.20M |
| 2026-06-30 | CNY 23.01 | +4.69% | CNY 22.20 | CNY 23.11 | CNY 21.91 | 13.56M |
| 2026-06-29 | CNY 21.98 | -2.31% | CNY 22.40 | CNY 22.40 | CNY 21.73 | 14.37M |
| 2026-06-26 | CNY 22.50 | -6.56% | CNY 23.83 | CNY 24.07 | CNY 22.48 | 18.13M |
| 2026-06-25 | CNY 24.08 | -2.35% | CNY 24.42 | CNY 24.62 | CNY 23.91 | 13.19M |
| 2026-06-24 | CNY 24.66 | +0.61% | CNY 24.56 | CNY 24.69 | CNY 24.10 | 12.67M |
| 2026-06-23 | CNY 24.51 | -6.77% | CNY 25.70 | CNY 25.70 | CNY 24.51 | 23.67M |
| 2026-06-22 | CNY 26.29 | +2.26% | CNY 28.00 | CNY 28.28 | CNY 26.00 | 39.29M |
| 2026-06-18 | CNY 25.71 | +0.43% | CNY 25.45 | CNY 26.00 | CNY 25.30 | 12.98M |
| 2026-06-17 | CNY 25.60 | +0.55% | CNY 25.55 | CNY 26.10 | CNY 25.21 | 14.10M |
| 2026-06-16 | CNY 25.46 | +0.91% | CNY 25.23 | CNY 25.55 | CNY 24.73 | 13.82M |
| 2026-06-15 | CNY 25.23 | +2.98% | CNY 24.80 | CNY 25.23 | CNY 24.60 | 14.96M |
| 2026-06-12 | CNY 24.50 | +2.08% | CNY 24.42 | CNY 25.13 | CNY 24.17 | 15.38M |
| 2026-06-11 | CNY 24.00 | -2.95% | CNY 24.58 | CNY 24.59 | CNY 23.81 | 15.33M |
| 2026-06-10 | CNY 24.73 | -5.65% | CNY 25.90 | CNY 26.15 | CNY 24.59 | 18.03M |
| 2026-06-09 | CNY 26.21 | +1.63% | CNY 26.18 | CNY 26.21 | CNY 25.55 | 13.21M |
| 2026-06-08 | CNY 25.79 | -4.13% | CNY 25.90 | CNY 26.85 | CNY 25.49 | 20.11M |
| 2026-06-05 | CNY 26.90 | -4.54% | CNY 28.10 | CNY 28.10 | CNY 26.90 | 23.30M |
| 2026-06-04 | CNY 28.18 | +0.79% | CNY 27.60 | CNY 28.68 | CNY 27.50 | 18.84M |
| 2026-06-03 | CNY 27.96 | -0.89% | CNY 28.10 | CNY 28.59 | CNY 27.60 | 18.73M |
| 2026-06-02 | CNY 28.21 | -3.98% | CNY 29.38 | CNY 29.41 | CNY 27.65 | 22.22M |
| 2026-06-01 | CNY 29.38 | -2.33% | CNY 30.05 | CNY 30.57 | CNY 29.35 | 19.84M |
| 2026-05-29 | CNY 30.08 | -5.47% | CNY 31.81 | CNY 31.98 | CNY 29.70 | 31.41M |
| 2026-05-28 | CNY 31.82 | -1.24% | CNY 31.80 | CNY 32.95 | CNY 31.67 | 27.53M |
| 2026-05-27 | CNY 32.22 | -3.27% | CNY 32.47 | CNY 33.93 | CNY 31.65 | 33.81M |
| 2026-05-26 | CNY 33.31 | -1.62% | CNY 33.80 | CNY 34.69 | CNY 32.50 | 34.63M |