Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Shandong Weida Machinery Co., Ltd. (002026.SZ)

10.49
+0.01
+(0.10%)
At close: 3:04:57 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 7, 202510.1610.6410.3910.4910.4912,872,900
May 6, 202510.4210.5410.3610.4810.4810,592,400
Apr 30, 202510.1610.3910.1210.2710.278,465,100
Apr 29, 20259.9810.229.9610.1610.166,992,842
Apr 28, 202510.2310.249.979.999.997,169,100
Apr 25, 202510.2310.3610.1510.2110.218,466,700
Apr 24, 202510.3510.4410.1410.2210.2210,657,700
Apr 23, 202510.2510.4610.1510.3910.3914,315,999
Apr 22, 202510.2210.2510.0010.1210.1212,237,400
Apr 21, 20259.9210.329.8610.3210.3211,165,542
Apr 18, 20259.8510.019.749.929.927,495,200
Apr 17, 20259.7710.029.749.849.846,682,100
Apr 16, 202510.0110.079.669.809.809,968,926
Apr 15, 20259.9310.109.8610.0910.099,845,700
Apr 14, 20259.9810.219.929.959.9511,856,500
Apr 11, 20259.5110.049.519.839.8315,647,600
Apr 10, 20259.759.969.669.689.6820,987,800
Apr 9, 20259.119.498.409.369.3621,389,600
Apr 8, 20259.9610.109.119.309.3030,680,425
Apr 7, 202510.5010.5510.1210.1210.1222,006,500
Apr 3, 202511.4811.7911.1711.2411.2420,307,056
Apr 2, 202511.1711.9811.1411.7011.7031,892,717
Apr 1, 202511.6111.6311.1911.2011.2020,494,914
Mar 31, 202511.9412.0511.1111.5311.5331,466,752
Mar 28, 202512.0012.7911.9212.0512.0532,760,656
Mar 27, 202512.0212.2911.5811.8211.8225,891,356
Mar 26, 202511.6712.2311.6412.0212.0224,065,700
Mar 25, 202512.3112.4511.8311.8911.8928,448,556
Mar 24, 202512.8012.9911.8112.1112.1147,187,399
Mar 21, 202512.7513.1712.4612.8012.8055,952,807
Mar 20, 202512.6613.2312.4312.9312.9369,400,283
Mar 19, 202513.2013.4512.4012.4712.4782,550,439
Mar 18, 202511.7112.9011.7112.9012.9082,494,056
Mar 17, 202511.8811.9211.6211.7311.7314,633,684
Mar 14, 202511.8111.9211.5711.8411.8418,271,700
Mar 13, 202512.1712.2311.6711.8011.8023,706,944
Mar 12, 202512.1212.4012.1212.1912.1936,790,784
Mar 11, 202511.7712.3111.7511.9911.9938,336,783
Mar 10, 202511.6912.6111.6311.9811.9851,107,297
Mar 7, 202511.2211.5311.2211.4611.4616,008,461
Mar 6, 202511.3511.4311.2711.2911.2913,755,900
Mar 5, 202510.9411.3910.8611.3711.3716,530,600
Mar 4, 202510.6711.0710.6510.9710.979,715,100
Mar 3, 202510.8510.9910.7010.7710.7710,494,729
Feb 28, 202511.1911.2410.7410.7710.7712,970,700
Feb 27, 202511.4311.4311.0011.2411.2420,491,700
Feb 26, 202511.2411.6911.2311.4611.4628,717,000
Feb 25, 202510.8811.2510.8111.1611.1616,979,970
Feb 24, 202510.9511.2310.7311.0111.0115,459,900
Feb 21, 202510.9011.0410.8410.9610.9616,278,800
Feb 20, 202510.9010.9610.7510.9510.9516,256,600
Feb 19, 202510.2410.9110.2410.8910.8923,599,229
Feb 18, 202510.3310.5610.2710.3010.309,184,700
Feb 17, 202510.3010.4210.2610.3510.358,610,500
Feb 14, 202510.4110.5010.2610.2910.298,251,600
Feb 13, 202510.6510.7010.4110.4110.419,554,967
Feb 12, 202510.4710.7610.4510.7110.7112,922,594
Feb 11, 202510.4710.5010.3210.4410.446,486,300
Feb 10, 202510.5510.6210.4510.4910.499,481,400
Feb 7, 202510.4810.6810.4310.5510.5511,646,180
Feb 6, 202510.2010.5010.2010.4910.499,806,950
Feb 5, 202510.3810.4510.2210.2410.247,256,200
Jan 27, 202510.5410.5910.2910.3210.328,648,800
Jan 24, 202510.4010.5410.3310.5010.5010,407,200
Jan 23, 202510.6810.7510.4810.4810.4815,292,720
Jan 22, 202510.3310.7210.3210.6110.6119,206,901
Jan 21, 202510.4210.5010.2310.4010.4015,685,506
Jan 20, 202510.0310.2310.0010.1910.199,287,000
Jan 17, 20259.9710.039.909.999.995,797,200
Jan 16, 202510.0610.109.899.999.997,230,623
Jan 15, 202510.0010.079.9310.0010.008,355,194
Jan 14, 20259.4810.039.4510.0310.0314,668,000
Jan 13, 20259.109.468.979.429.429,168,644
Jan 10, 20259.369.599.259.259.2511,007,244
Jan 9, 20259.249.409.209.349.346,855,352
Jan 8, 20259.269.398.919.309.308,669,500
Jan 7, 20259.119.299.029.299.296,712,244
Jan 6, 20259.039.218.849.109.107,639,094
Jan 3, 20259.509.569.009.039.0310,738,100
Jan 2, 20259.859.879.349.489.4812,808,800
Dec 31, 202410.1010.209.819.849.8412,836,076
Dec 30, 202410.1110.229.9910.1010.1010,046,194
Dec 27, 202410.2310.4610.1510.2210.2213,884,394
Dec 26, 20249.9610.529.8910.2610.2622,033,800
Dec 25, 202410.3510.369.889.929.9214,478,428
Dec 24, 202410.1310.4510.1310.3110.3115,967,500
Dec 23, 202410.5110.639.9610.1410.1420,373,294
Dec 20, 202410.5010.7510.4210.5610.5637,130,099
Dec 19, 20249.8910.809.8610.8010.8031,549,377
Dec 18, 20249.889.979.779.829.8210,254,800
Dec 17, 202410.2510.279.849.919.9112,110,000
Dec 16, 2024 0.06 Dividend
Dec 16, 202410.3910.4510.1310.2410.2411,948,766
Dec 13, 202410.6110.6610.4110.4110.3514,812,400
Dec 12, 202410.6410.7510.5110.7410.6818,049,398
Dec 11, 202410.7510.7710.4910.6910.6318,804,666
Dec 10, 202410.9511.0210.7110.7410.6827,862,646
Dec 9, 202410.7711.0710.6610.7710.7126,111,100
Dec 6, 202411.3211.3510.9811.0310.9745,228,782
Dec 5, 202410.8111.6310.8111.5211.4559,154,622
Dec 4, 202410.6611.8010.5711.0811.0268,561,413
Dec 3, 202410.5811.3610.5810.7310.6730,207,145
Dec 2, 202410.8110.9810.4610.5710.5125,838,044
Nov 29, 20249.9210.459.8710.3610.3025,177,799
Nov 28, 20249.8710.509.849.869.8016,752,573
Nov 27, 20249.689.779.349.779.7112,119,200
Nov 26, 20249.8610.209.729.749.6813,630,536
Nov 25, 20249.599.989.409.899.8313,896,154
Nov 22, 202410.0310.149.579.589.5214,871,513
Nov 21, 20249.8810.209.8110.1110.0521,363,153
Nov 20, 20249.3310.109.319.969.9024,018,292
Nov 19, 20249.139.429.079.409.356,733,300
Nov 18, 20249.249.389.049.109.057,199,087
Nov 15, 20249.419.549.199.199.147,971,800
Nov 14, 20249.639.789.409.439.387,711,227
Nov 13, 20249.559.689.409.659.597,344,700
Nov 12, 20249.809.859.509.639.5711,728,976
Nov 11, 20249.579.769.539.769.7011,679,227
Nov 8, 20249.709.749.489.539.4812,084,500
Nov 7, 20249.459.639.419.619.5514,548,414
Nov 6, 20249.389.709.299.549.4919,991,100
Nov 5, 20249.139.499.139.409.3512,072,398
Nov 4, 20248.979.208.939.189.136,725,700
Nov 1, 20249.249.308.968.978.9210,236,249
Oct 31, 20249.319.369.239.299.248,631,143
Oct 30, 20249.279.419.159.319.269,589,501
Oct 29, 20249.659.689.259.279.2219,446,192
Oct 28, 20249.209.749.129.649.5820,963,914
Oct 25, 20248.989.188.989.189.1310,680,249
Oct 24, 20249.009.018.898.998.945,501,000
Oct 23, 20249.059.128.969.028.9710,173,700
Oct 22, 20248.929.078.839.038.9810,009,407
Oct 21, 20248.909.028.758.908.8512,294,720
Oct 18, 20248.578.958.578.858.8011,099,473
Oct 17, 20248.838.908.608.628.5710,841,576
Oct 16, 20248.808.978.738.808.7514,898,587
Oct 15, 20248.838.908.608.658.609,205,300
Oct 14, 20249.019.078.608.918.8611,171,400
Oct 11, 20249.209.308.818.908.8510,406,200
Oct 10, 20249.289.549.129.309.2511,613,871
Oct 9, 20249.709.769.119.299.2416,588,420
Oct 8, 202410.0710.129.219.979.9126,060,709
Sep 30, 20248.669.238.669.209.1522,882,033
Sep 27, 20248.208.588.168.418.3611,527,524
Sep 26, 20247.858.087.858.088.035,340,800
Sep 25, 20247.988.097.867.887.837,096,301
Sep 24, 20247.587.857.537.857.806,542,750
Sep 23, 20247.507.607.467.567.522,464,900
Sep 20, 20247.627.657.497.557.513,353,700
Sep 19, 20247.447.657.407.617.574,556,300
Sep 18, 20247.477.557.287.407.365,277,700
Sep 13, 20247.697.697.527.537.494,089,500
Sep 12, 20247.717.797.607.667.622,585,400
Sep 11, 20247.757.787.677.717.673,172,700
Sep 10, 20247.737.787.587.757.713,541,200
Sep 9, 20247.747.807.637.697.653,188,200
Sep 6, 20247.927.977.707.727.684,032,300
Sep 5, 20247.877.967.837.897.842,834,300
Sep 4, 20247.857.967.837.867.813,108,970
Sep 3, 20247.888.037.887.927.874,877,500
Sep 2, 20247.978.127.907.927.876,474,350
Aug 30, 20247.908.127.878.017.965,870,500
Aug 29, 20247.657.967.637.937.884,881,900
Aug 28, 20247.607.747.537.697.654,211,900
Aug 27, 20247.697.757.577.637.594,396,464
Aug 26, 20247.567.717.517.707.663,452,900
Aug 23, 20247.617.657.477.567.524,396,000
Aug 22, 20247.947.947.647.657.615,363,700
Aug 21, 20247.727.877.657.847.797,236,800
Aug 20, 20248.098.137.737.767.7213,287,586
Aug 19, 20248.148.238.108.158.104,882,000
Aug 16, 20248.208.238.128.128.075,053,100
Aug 15, 20248.108.278.048.178.124,816,200
Aug 14, 20248.208.238.128.128.073,725,102
Aug 13, 20248.138.248.058.198.144,003,303
Aug 12, 20248.138.198.058.118.063,549,400
Aug 9, 20248.188.298.148.148.093,733,100
Aug 8, 20248.298.358.078.168.114,564,000
Aug 7, 20248.328.438.298.338.283,730,200
Aug 6, 20248.268.408.248.348.295,392,900
Aug 5, 20248.418.518.138.138.086,382,300
Aug 2, 20248.588.728.478.488.435,819,300
Aug 1, 20248.758.838.648.688.638,203,602
Jul 31, 20248.318.748.248.738.6810,484,700
Jul 30, 20248.318.388.188.318.265,218,600
Jul 29, 20248.268.388.238.318.266,822,700
Jul 26, 20248.068.278.068.278.228,034,045
Jul 25, 20248.018.157.908.088.037,247,772
Jul 24, 20248.108.248.008.058.008,482,029
Jul 23, 20248.258.368.138.158.107,991,250
Jul 22, 20248.448.528.278.328.2710,519,700
Jul 19, 20248.528.648.458.478.4212,160,100
Jul 18, 20248.578.608.398.588.5314,378,410
Jul 17, 20248.968.968.668.678.6214,338,000
Jul 16, 20248.918.988.748.918.8616,314,453
Jul 15, 20249.319.398.948.988.9320,560,663
Jul 12, 20249.239.509.069.409.3531,508,200
Jul 11, 20248.739.318.709.249.1933,900,614
Jul 10, 20248.498.908.368.688.6328,585,168
Jul 9, 20247.788.117.758.098.044,611,900
Jul 8, 20247.967.967.767.817.764,473,500
Jul 5, 20247.978.007.807.967.913,455,600
Jul 4, 20248.178.277.917.967.914,499,200
Jul 3, 20248.358.378.158.178.123,453,700
Jul 2, 20248.388.408.288.358.303,704,400
Jul 1, 20248.248.368.128.338.284,660,608
Jun 28, 20248.218.408.148.308.254,303,200
Jun 27, 20248.278.398.188.208.154,216,700
Jun 26, 20248.088.327.998.328.274,328,600
Jun 25, 20248.058.207.968.098.045,726,264
Jun 24, 20248.128.157.878.007.956,074,400
Jun 21, 2024 0.12 Dividend
Jun 21, 20248.158.268.068.168.113,410,100
Jun 20, 20248.488.488.238.238.063,676,150
Jun 19, 20248.508.578.428.488.313,313,700
Jun 18, 20248.298.548.268.528.354,753,900
Jun 17, 20248.348.418.258.278.104,251,300
Jun 14, 20248.438.488.238.388.213,381,200
Jun 13, 20248.388.538.358.438.264,467,988
Jun 12, 20248.288.518.268.418.244,834,888
Jun 11, 20248.288.348.128.318.144,536,938
Jun 7, 20248.198.368.138.328.155,892,188
Jun 6, 20248.488.548.048.147.989,429,600
Jun 5, 20248.658.748.468.478.306,848,652
Jun 4, 20248.868.888.648.758.578,278,200
Jun 3, 20249.059.178.868.968.786,711,445
May 31, 20248.999.098.989.018.835,032,600
May 30, 20249.069.148.989.008.825,072,400
May 29, 20249.129.189.059.098.917,715,486
May 28, 20249.099.509.039.219.0213,883,748
May 27, 20249.009.098.879.098.914,740,500
May 24, 20248.989.138.979.018.834,643,200
May 23, 20249.159.178.948.988.806,347,386
May 22, 20249.079.279.029.209.017,325,453
May 21, 20249.099.198.979.078.895,480,700
May 20, 20249.069.108.999.048.864,811,407
May 17, 20249.069.088.949.068.885,526,753
May 16, 20249.059.158.989.048.865,617,000
May 15, 20249.049.218.929.138.957,482,627
May 14, 20248.959.138.959.048.866,509,366
May 13, 20249.009.108.868.968.787,093,943
May 10, 20249.189.189.019.078.897,261,405
May 9, 20248.969.178.949.158.968,326,800
May 8, 20249.009.158.948.968.788,663,800
May 7, 20249.029.158.939.008.829,600,440