Wanxiang Qianchao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	13.46	13.46	12.05	12.21	-	-4.24%	58,298,485
Dec 4, 2025	13.46	13.60	12.75	12.75	12.75	-1.85%	151,008,855
Dec 3, 2025	12.88	13.24	12.70	12.99	12.99	-0.38%	140,217,200
Dec 2, 2025	12.56	13.20	12.51	13.04	13.04	3.49%	161,613,800
Dec 1, 2025	12.40	12.98	12.38	12.60	12.60	0.56%	128,685,900
Nov 28, 2025	12.50	12.74	12.25	12.53	12.53	-1.34%	132,523,400
Nov 27, 2025	11.81	12.96	11.72	12.70	12.70	5.83%	204,875,900
Nov 26, 2025	11.63	12.29	11.49	12.00	12.00	1.78%	140,537,500
Nov 25, 2025	11.89	12.12	11.73	11.79	11.79	-0.25%	115,951,000
Nov 24, 2025	11.55	12.00	11.30	11.82	11.82	1.55%	115,967,900
Nov 21, 2025	11.30	12.10	11.22	11.64	11.64	0.69%	161,624,400
Nov 20, 2025	11.87	11.97	11.54	11.56	11.56	-2.53%	86,842,340
Nov 19, 2025	12.07	12.22	11.77	11.86	11.86	-1.98%	115,906,700
Nov 18, 2025	12.61	12.70	12.09	12.10	12.10	-5.25%	148,128,700
Nov 17, 2025	12.75	13.28	12.55	12.77	12.77	-1.62%	137,268,200
Nov 14, 2025	14.09	14.09	12.97	12.98	12.98	-9.92%	256,128,700
Nov 13, 2025	14.57	14.84	14.01	14.41	14.41	-2.50%	228,674,200
Nov 12, 2025	13.96	15.00	13.80	14.78	14.78	4.16%	265,085,300
Nov 11, 2025	13.70	15.09	13.70	14.19	14.19	1.72%	286,322,400
Nov 10, 2025	13.72	14.19	13.51	13.95	13.95	1.82%	239,346,700
Nov 7, 2025	14.09	14.55	13.60	13.70	13.70	-1.15%	370,737,200
Nov 6, 2025	12.45	13.86	12.23	13.86	13.86	10.00%	165,778,000
Nov 5, 2025	12.35	12.80	12.06	12.60	12.60	-2.85%	187,463,700
Nov 4, 2025	12.45	13.29	11.93	12.97	12.97	4.18%	290,550,900
Nov 3, 2025	13.79	13.79	12.32	12.45	12.45	-0.80%	299,527,900
Oct 31, 2025	11.99	12.55	11.98	12.55	12.55	9.99%	97,359,610
Oct 30, 2025	12.01	12.01	11.39	11.41	11.41	-5.70%	144,403,000
Oct 29, 2025	11.86	12.30	11.66	12.10	12.10	0.41%	165,985,400
Oct 28, 2025	11.38	12.30	11.26	12.05	12.05	5.89%	234,350,800
Oct 27, 2025	11.18	11.45	11.09	11.38	11.38	2.34%	122,096,600
Oct 24, 2025	10.94	11.28	10.85	11.12	11.12	2.39%	96,160,000
Oct 23, 2025	11.00	11.09	10.70	10.86	10.86	-2.95%	84,384,790
Oct 22, 2025	11.07	11.54	10.74	11.19	11.19	0.36%	129,489,000
Oct 21, 2025	10.98	11.25	10.81	11.15	11.15	0.72%	111,803,700
Oct 20, 2025	11.06	11.29	10.92	11.07	11.07	1.56%	100,885,100
Oct 17, 2025	11.36	11.43	10.90	10.90	10.90	-2.33%	112,087,300
Oct 16, 2025	11.60	11.62	11.11	11.16	11.16	-6.69%	147,829,300
Oct 15, 2025	11.30	12.20	11.07	11.96	11.96	3.55%	219,705,200
Oct 14, 2025	11.56	12.30	11.36	11.55	11.55	1.94%	200,976,100
Oct 13, 2025	10.90	11.49	10.90	11.33	11.33	-3.49%	162,663,900
Oct 10, 2025	12.50	12.76	11.73	11.74	11.74	-9.90%	265,484,400
Oct 9, 2025	12.62	13.25	12.34	13.03	13.03	2.92%	332,058,500
Sep 30, 2025	13.30	14.10	12.64	12.66	12.66	-2.47%	461,028,300
Sep 29, 2025	12.14	12.98	11.62	12.98	12.98	10.00%	327,467,400
Sep 26, 2025	10.82	11.80	10.80	11.80	11.80	9.97%	166,570,800
Sep 25, 2025	11.01	11.23	10.56	10.73	10.73	-3.42%	264,931,100
Sep 24, 2025	11.39	11.63	10.89	11.11	11.11	0.82%	369,949,400
Sep 23, 2025	10.09	11.02	9.75	11.02	11.02	9.98%	315,817,300
Sep 22, 2025	9.80	10.47	9.63	10.02	10.02	-3.38%	304,698,100
Sep 19, 2025	11.50	11.50	10.37	10.37	10.37	-9.98%	289,655,800