Comparing Back to the side-by-side chart ↗
WeRide Inc. (0800.HK) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11.13 | 11.39 | 11.11 | 11.24 | +3.40% | 684,300 |
| 2026-10-15 | 11.07 | 11.24 | 10.77 | 10.87 | -7.88% | 1,453,820 |
| 2026-10-14 | 12.08 | 12.08 | 11.80 | 11.80 | -4.76% | 1,066,100 |
| 2026-10-13 | 12.54 | 12.87 | 12.28 | 12.39 | -3.28% | 567,600 |
| 2026-10-12 | 12.66 | 13.14 | 12.60 | 12.81 | +7.11% | 2,224,800 |
| 2026-10-09 | 12.08 | 12.36 | 11.66 | 11.96 | -1.73% | 1,230,100 |
| 2026-10-08 | 13.33 | 13.40 | 12.10 | 12.17 | -9.85% | 4,180,500 |
| 2026-10-07 | 13.24 | 13.89 | 13.21 | 13.50 | +1.96% | 324,558 |
| 2026-10-06 | 13.12 | 13.98 | 13.11 | 13.24 | +1.07% | 371,440 |
| 2026-10-05 | 13.32 | 13.41 | 12.96 | 13.10 | -1.65% | 657,100 |
| 2026-10-02 | 13.87 | 13.87 | 13.27 | 13.32 | -4.93% | 612,900 |
| 2026-09-30 | 14.53 | 14.53 | 13.97 | 14.01 | -4.50% | 2,326,200 |
| 2026-09-29 | 15.10 | 15.48 | 14.34 | 14.67 | -2.85% | 2,069,056 |
| 2026-09-28 | 14.70 | 15.61 | 14.61 | 15.10 | +0.07% | 2,054,103 |
| 2026-09-25 | 15.12 | 15.30 | 14.64 | 15.09 | -4.19% | 1,768,100 |
| 2026-09-24 | 15.33 | 15.75 | 15.14 | 15.75 | +0.77% | 1,431,200 |
| 2026-09-23 | 15.33 | 15.78 | 15.33 | 15.63 | +2.42% | 744,500 |
| 2026-09-22 | 14.85 | 15.55 | 14.85 | 15.26 | +5.31% | 1,408,200 |
| 2026-09-21 | 14.43 | 14.75 | 14.27 | 14.49 | +0.63% | 1,667,800 |
| 2026-09-18 | 14.84 | 15.03 | 14.40 | 14.40 | -3.03% | 3,281,201 |
| 2026-09-17 | 14.51 | 15.14 | 14.51 | 14.85 | -0.07% | 1,140,680 |
| 2026-09-16 | 15.13 | 15.13 | 14.44 | 14.86 | -3.88% | 1,985,300 |
| 2026-09-15 | 15.80 | 15.80 | 15.35 | 15.46 | +0.13% | 605,600 |
| 2026-09-14 | 15.73 | 15.73 | 15.03 | 15.44 | -3.14% | 835,700 |
| 2026-09-11 | 15.23 | 15.94 | 15.00 | 15.94 | +4.66% | 1,058,700 |
| 2026-09-10 | 15.51 | 15.60 | 15.20 | 15.23 | -5.40% | 1,260,400 |
| 2026-09-09 | 15.76 | 16.34 | 15.70 | 16.10 | +2.22% | 1,092,353 |
| 2026-09-08 | 15.92 | 16.09 | 15.72 | 15.75 | -2.17% | 653,800 |
| 2026-09-07 | 15.50 | 16.10 | 15.50 | 16.10 | +0.75% | 604,900 |
| 2026-09-04 | 15.36 | 16.42 | 15.36 | 15.98 | +4.04% | 1,667,700 |
| 2026-09-03 | 15.14 | 15.45 | 15.13 | 15.36 | +2.88% | 692,400 |
| 2026-09-02 | 15.09 | 15.44 | 14.87 | 14.93 | -2.42% | 941,100 |
| 2026-09-01 | 15.50 | 15.50 | 15.19 | 15.30 | -0.46% | 586,400 |
| 2026-08-31 | 15.80 | 15.88 | 15.37 | 15.37 | -2.72% | 1,137,500 |
| 2026-08-28 | 15.51 | 16.23 | 15.49 | 15.80 | +2.27% | 877,200 |
| 2026-08-27 | 15.69 | 15.69 | 15.42 | 15.45 | -1.53% | 515,300 |
| 2026-08-26 | 15.89 | 16.21 | 15.68 | 15.69 | -0.70% | 596,400 |
| 2026-08-25 | 15.90 | 16.08 | 15.50 | 15.80 | -3.95% | 947,916 |
| 2026-08-24 | 16.72 | 17.07 | 16.45 | 16.45 | +1.54% | 1,453,400 |
| 2026-08-21 | 16.36 | 16.36 | 15.95 | 16.20 | +1.06% | 485,516 |
| 2026-08-20 | 16.06 | 16.23 | 15.51 | 16.03 | +2.95% | 607,640 |
| 2026-08-19 | 15.88 | 16.02 | 15.44 | 15.57 | -6.99% | 1,671,000 |
| 2026-08-18 | 15.82 | 16.99 | 15.82 | 16.74 | +5.82% | 1,965,413 |
| 2026-08-17 | 15.51 | 16.50 | 15.30 | 15.82 | +2.13% | 1,454,810 |
| 2026-08-14 | 15.60 | 15.73 | 15.37 | 15.49 | +1.24% | 533,493 |
| 2026-08-13 | 15.08 | 15.91 | 15.05 | 15.30 | -8.38% | 2,670,053 |
| 2026-08-12 | 16.50 | 16.80 | 16.10 | 16.70 | -1.01% | 538,972 |
| 2026-08-11 | 16.36 | 17.03 | 16.30 | 16.87 | +2.55% | 1,020,016 |
| 2026-08-10 | 16.20 | 16.59 | 16.14 | 16.45 | +5.45% | 458,271 |
| 2026-08-07 | 15.53 | 15.60 | 15.11 | 15.60 | +1.30% | 223,104 |
| 2026-08-06 | 15.35 | 15.64 | 15.30 | 15.40 | -2.96% | 547,036 |
| 2026-08-05 | 15.50 | 16.05 | 15.50 | 15.87 | +2.39% | 776,666 |
| 2026-08-04 | 15.55 | 15.60 | 15.22 | 15.50 | +1.11% | 344,052 |
| 2026-08-03 | 15.10 | 15.88 | 14.95 | 15.33 | +0.00% | 365,163 |
| 2026-07-31 | 15.20 | 15.48 | 15.05 | 15.33 | +2.40% | 381,930 |
| 2026-07-30 | 15.15 | 15.26 | 14.78 | 14.97 | -2.48% | 442,449 |
| 2026-07-29 | 15.26 | 15.61 | 15.24 | 15.35 | +4.85% | 609,420 |
| 2026-07-28 | 14.37 | 14.90 | 14.37 | 14.64 | +2.52% | 524,054 |
| 2026-07-27 | 14.50 | 14.50 | 13.85 | 14.28 | -3.64% | 1,012,816 |
| 2026-07-24 | 14.55 | 15.02 | 14.55 | 14.82 | -3.77% | 603,589 |
| 2026-07-23 | 15.10 | 15.44 | 14.84 | 15.40 | +1.58% | 1,117,019 |
| 2026-07-22 | 15.40 | 15.46 | 15.09 | 15.16 | -2.13% | 528,325 |
| 2026-07-21 | 15.92 | 15.92 | 15.21 | 15.49 | -2.70% | 704,247 |
| 2026-07-20 | 15.90 | 16.30 | 15.59 | 15.92 | +4.12% | 745,400 |
| 2026-07-17 | 16.04 | 16.17 | 14.99 | 15.29 | -6.83% | 1,464,200 |
| 2026-07-16 | 16.30 | 16.66 | 16.00 | 16.41 | +0.67% | 614,300 |
| 2026-07-15 | 15.85 | 16.68 | 15.75 | 16.30 | +6.68% | 1,461,400 |
| 2026-07-14 | 14.60 | 15.40 | 14.56 | 15.28 | +6.85% | 1,385,209 |
| 2026-07-13 | 14.40 | 14.64 | 13.99 | 14.30 | +0.00% | 333,400 |
| 2026-07-10 | 14.46 | 14.85 | 14.15 | 14.30 | +1.27% | 695,600 |
| 2026-07-09 | 14.20 | 14.42 | 13.95 | 14.12 | -2.08% | 839,500 |
| 2026-07-08 | 15.01 | 15.01 | 14.17 | 14.42 | -1.30% | 471,000 |
| 2026-07-07 | 14.75 | 14.98 | 14.50 | 14.61 | -0.75% | 339,300 |
| 2026-07-06 | 14.69 | 14.81 | 14.23 | 14.72 | +0.20% | 586,700 |
| 2026-07-03 | 14.50 | 14.99 | 14.30 | 14.69 | +0.89% | 1,227,000 |
| 2026-07-02 | 14.57 | 15.00 | 14.31 | 14.56 | +0.62% | 1,799,000 |
| 2026-06-30 | 14.85 | 14.90 | 14.20 | 14.47 | +1.05% | 1,387,000 |
| 2026-06-29 | 13.69 | 14.56 | 13.69 | 14.32 | +4.91% | 1,354,000 |
| 2026-06-26 | 14.33 | 14.35 | 13.62 | 13.65 | -6.89% | 838,853 |
| 2026-06-25 | 15.02 | 15.02 | 14.30 | 14.66 | -3.55% | 793,000 |
| 2026-06-24 | 15.28 | 15.47 | 14.62 | 15.20 | -0.46% | 1,127,859 |
| 2026-06-23 | 16.10 | 16.10 | 15.15 | 15.27 | -8.67% | 1,079,400 |
| 2026-06-22 | 16.72 | 16.72 | 15.93 | 16.72 | -1.94% | 851,570 |
| 2026-06-18 | 16.90 | 17.05 | 16.50 | 17.05 | +0.83% | 1,527,800 |
| 2026-06-17 | 17.09 | 17.09 | 16.19 | 16.91 | -1.69% | 1,593,900 |
| 2026-06-16 | 17.17 | 19.99 | 17.00 | 17.20 | +3.55% | 6,544,361 |
| 2026-06-15 | 16.90 | 17.15 | 16.20 | 16.61 | -1.37% | 880,736 |
| 2026-06-12 | 16.83 | 16.99 | 16.48 | 16.84 | +3.69% | 865,660 |
| 2026-06-11 | 16.43 | 16.56 | 15.74 | 16.24 | -2.40% | 1,060,199 |
| 2026-06-10 | 17.00 | 17.04 | 16.30 | 16.64 | -3.82% | 2,038,741 |
| 2026-06-09 | 17.13 | 18.00 | 17.10 | 17.30 | +1.17% | 1,770,417 |
| 2026-06-08 | 17.68 | 17.68 | 16.85 | 17.10 | -4.89% | 2,306,900 |
| 2026-06-05 | 19.90 | 19.90 | 17.82 | 17.98 | -9.65% | 2,813,210 |
| 2026-06-04 | 21.20 | 21.84 | 19.48 | 19.90 | -6.13% | 3,835,330 |
| 2026-06-03 | 21.24 | 21.30 | 20.28 | 21.20 | -0.38% | 4,870,060 |
| 2026-06-02 | 20.40 | 21.60 | 20.38 | 21.28 | +1.43% | 2,509,400 |
| 2026-06-01 | 20.62 | 21.18 | 19.76 | 20.98 | +1.55% | 3,907,100 |
| 2026-05-29 | 19.98 | 20.66 | 19.25 | 20.66 | +3.40% | 5,053,100 |
| 2026-05-28 | 19.00 | 19.99 | 18.93 | 19.98 | +0.40% | 5,225,875 |
| 2026-05-27 | 19.84 | 20.02 | 19.39 | 19.90 | +0.30% | 4,860,244 |
| 2026-05-26 | 19.40 | 20.22 | 19.24 | 19.84 | +0.35% | 4,640,237 |
| 2026-05-22 | 19.70 | 19.86 | 19.28 | 19.77 | +1.85% | 4,829,954 |
| 2026-05-21 | 18.60 | 20.02 | 18.60 | 19.41 | +7.30% | 4,777,000 |
| 2026-05-20 | 17.78 | 18.09 | 17.20 | 18.09 | -1.26% | 5,882,898 |
| 2026-05-19 | 18.69 | 18.69 | 18.10 | 18.32 | -2.97% | 4,510,664 |
| 2026-05-18 | 18.90 | 19.59 | 18.28 | 18.88 | -4.26% | 5,568,121 |
| 2026-05-15 | 20.16 | 20.78 | 19.64 | 19.72 | -2.57% | 5,013,213 |
| 2026-05-14 | 20.32 | 20.58 | 19.70 | 20.24 | -2.03% | 5,957,160 |
| 2026-05-13 | 20.40 | 20.66 | 19.81 | 20.66 | -0.48% | 5,056,412 |
| 2026-05-12 | 20.06 | 21.06 | 20.06 | 20.76 | +3.80% | 4,987,209 |
| 2026-05-11 | 19.68 | 20.38 | 19.55 | 20.00 | +1.63% | 5,046,714 |
| 2026-05-08 | 19.89 | 19.89 | 18.88 | 19.68 | -2.09% | 5,211,209 |
| 2026-05-07 | 20.00 | 20.60 | 19.76 | 20.10 | +0.50% | 4,992,729 |
| 2026-05-06 | 20.02 | 20.24 | 19.59 | 20.00 | -0.10% | 5,084,339 |
| 2026-05-05 | 20.88 | 20.88 | 19.87 | 20.02 | -1.28% | 5,073,288 |
| 2026-05-04 | 20.36 | 20.52 | 19.85 | 20.28 | +4.11% | 4,986,124 |
| 2026-04-30 | 19.23 | 20.08 | 19.23 | 19.48 | -0.81% | 5,322,528 |
| 2026-04-29 | 20.50 | 20.68 | 19.34 | 19.64 | -4.66% | 5,762,377 |
| 2026-04-28 | 21.78 | 21.78 | 20.46 | 20.60 | -5.50% | 4,903,075 |
| 2026-04-27 | 20.70 | 22.00 | 20.30 | 21.80 | +7.81% | 5,115,344 |
| 2026-04-24 | 20.48 | 20.48 | 19.01 | 20.22 | -3.25% | 5,106,693 |
| 2026-04-23 | 21.50 | 21.60 | 20.74 | 20.90 | -3.24% | 4,984,787 |
| 2026-04-22 | 20.90 | 21.82 | 20.90 | 21.60 | -0.64% | 4,697,721 |
| 2026-04-21 | 22.00 | 22.00 | 21.32 | 21.74 | +1.21% | 4,672,708 |
| 2026-04-20 | 21.40 | 21.94 | 20.80 | 21.48 | +3.17% | 4,436,991 |
| 2026-04-17 | 21.80 | 21.80 | 20.68 | 20.82 | -3.43% | 4,417,628 |
| 2026-04-16 | 20.76 | 21.70 | 20.76 | 21.56 | +3.85% | 4,410,026 |
| 2026-04-15 | 20.48 | 21.18 | 20.24 | 20.76 | +2.87% | 4,482,371 |
| 2026-04-14 | 20.04 | 20.34 | 19.88 | 20.18 | +0.50% | 4,499,484 |
| 2026-04-13 | 20.92 | 20.92 | 19.43 | 20.08 | +0.40% | 5,139,089 |
| 2026-04-10 | 20.00 | 20.58 | 19.50 | 20.00 | -0.89% | 5,094,873 |
| 2026-04-09 | 21.00 | 21.00 | 20.06 | 20.18 | -5.70% | 4,995,306 |
| 2026-04-08 | 21.00 | 22.18 | 20.42 | 21.40 | +3.58% | 3,936,453 |
| 2026-04-02 | 20.84 | 21.36 | 20.16 | 20.66 | -0.29% | 2,749,247 |
| 2026-04-01 | 21.30 | 21.80 | 20.58 | 20.72 | +2.47% | 4,218,700 |
| 2026-03-31 | 19.00 | 20.42 | 19.00 | 20.22 | +2.02% | 8,525,900 |
| 2026-03-30 | 19.28 | 19.95 | 18.02 | 19.82 | +1.07% | 10,591,700 |
| 2026-03-27 | 19.75 | 19.78 | 19.34 | 19.61 | +4.09% | 1,875,250 |
| 2026-03-26 | 19.77 | 19.77 | 18.77 | 18.84 | -7.19% | 1,216,500 |
| 2026-03-25 | 19.70 | 20.50 | 19.65 | 20.30 | +11.29% | 3,964,952 |
| 2026-03-24 | 17.46 | 18.24 | 17.46 | 18.24 | +4.77% | 1,430,200 |
| 2026-03-23 | 16.13 | 17.48 | 15.91 | 17.41 | +7.94% | 2,503,700 |
| 2026-03-20 | 16.31 | 16.42 | 15.70 | 16.13 | -1.59% | 1,457,500 |
| 2026-03-19 | 16.30 | 16.45 | 16.02 | 16.39 | -2.03% | 1,232,000 |
| 2026-03-18 | 16.95 | 16.98 | 16.56 | 16.73 | -1.30% | 1,459,047 |
| 2026-03-17 | 17.14 | 17.34 | 16.67 | 16.95 | -1.11% | 1,607,780 |
| 2026-03-16 | 17.36 | 17.36 | 16.67 | 17.14 | -1.27% | 2,281,600 |
| 2026-03-13 | 17.80 | 17.84 | 17.32 | 17.36 | -1.64% | 1,933,100 |
| 2026-03-12 | 17.57 | 17.74 | 17.48 | 17.65 | +0.46% | 1,924,200 |
| 2026-03-11 | 17.52 | 17.91 | 17.45 | 17.57 | +7.13% | 2,256,800 |
| 2026-03-10 | 16.42 | 16.64 | 16.10 | 16.40 | -0.12% | 1,259,400 |
| 2026-03-09 | 16.04 | 16.48 | 15.71 | 16.42 | -4.76% | 1,625,000 |
| 2026-03-06 | 17.19 | 17.55 | 17.12 | 17.24 | -0.23% | 451,500 |
| 2026-03-05 | 16.90 | 17.47 | 16.90 | 17.28 | +6.14% | 967,300 |
| 2026-03-04 | 16.62 | 16.66 | 15.98 | 16.28 | -2.28% | 1,187,927 |
| 2026-03-03 | 17.41 | 17.60 | 16.50 | 16.66 | -3.76% | 1,839,900 |
| 2026-03-02 | 17.70 | 18.06 | 17.22 | 17.31 | -3.13% | 2,564,080 |
| 2026-02-27 | 18.99 | 18.99 | 17.87 | 17.87 | -4.49% | 5,842,000 |
| 2026-02-26 | 19.25 | 19.25 | 18.67 | 18.71 | -1.78% | 1,234,122 |
| 2026-02-25 | 19.20 | 19.59 | 18.95 | 19.05 | -0.57% | 1,456,300 |
| 2026-02-24 | 19.25 | 19.35 | 18.87 | 19.16 | +0.05% | 1,187,800 |
| 2026-02-23 | 18.80 | 19.85 | 18.80 | 19.15 | +2.02% | 2,051,200 |
| 2026-02-20 | 19.00 | 19.20 | 18.68 | 18.77 | -6.62% | 1,441,500 |
| 2026-02-16 | 19.84 | 20.12 | 19.66 | 20.10 | +1.31% | 133,600 |
| 2026-02-13 | 19.94 | 19.96 | 19.80 | 19.84 | -2.07% | 632,900 |
| 2026-02-12 | 20.16 | 20.74 | 19.85 | 20.26 | -3.98% | 2,140,400 |
| 2026-02-11 | 21.30 | 21.30 | 20.84 | 21.10 | -0.94% | 1,006,500 |
| 2026-02-10 | 20.72 | 21.50 | 20.72 | 21.30 | +2.90% | 618,100 |
| 2026-02-09 | 21.00 | 21.00 | 20.32 | 20.70 | +6.87% | 1,274,200 |
| 2026-02-06 | 19.00 | 19.50 | 19.00 | 19.37 | +0.05% | 1,032,710 |
| 2026-02-05 | 19.50 | 19.74 | 18.80 | 19.36 | -3.20% | 1,936,900 |
| 2026-02-04 | 19.93 | 20.26 | 19.80 | 20.00 | -1.96% | 770,400 |
| 2026-02-03 | 20.76 | 21.50 | 20.40 | 20.40 | -0.97% | 916,135 |
| 2026-02-02 | 21.12 | 21.12 | 20.50 | 20.60 | -4.72% | 656,000 |
| 2026-01-30 | 21.82 | 21.90 | 21.38 | 21.62 | -4.93% | 808,611 |
| 2026-01-29 | 23.00 | 23.00 | 22.38 | 22.74 | -2.32% | 1,220,400 |
| 2026-01-28 | 22.82 | 23.50 | 22.82 | 23.28 | +2.11% | 708,200 |
| 2026-01-27 | 22.74 | 23.00 | 22.52 | 22.80 | -0.09% | 464,500 |
| 2026-01-26 | 23.20 | 23.20 | 22.68 | 22.82 | -3.79% | 898,365 |
| 2026-01-23 | 23.48 | 24.14 | 23.48 | 23.72 | +4.13% | 740,711 |
| 2026-01-22 | 23.00 | 23.40 | 22.50 | 22.78 | +0.98% | 805,000 |
| 2026-01-21 | 22.20 | 22.76 | 22.10 | 22.56 | -3.75% | 921,257 |
| 2026-01-20 | 23.56 | 23.68 | 23.26 | 23.44 | -1.35% | 942,700 |
| 2026-01-19 | 23.64 | 24.04 | 23.02 | 23.76 | +1.11% | 647,400 |
| 2026-01-16 | 23.60 | 24.90 | 23.26 | 23.50 | -0.34% | 1,294,400 |
| 2026-01-15 | 23.38 | 23.80 | 23.14 | 23.58 | +1.20% | 1,213,795 |
| 2026-01-14 | 23.10 | 23.64 | 22.80 | 23.30 | -7.39% | 2,823,048 |
| 2026-01-13 | 25.48 | 25.66 | 24.88 | 25.16 | -1.26% | 850,400 |
| 2026-01-12 | 25.72 | 25.72 | 25.00 | 25.48 | -1.24% | 1,234,429 |
| 2026-01-09 | 25.16 | 25.96 | 25.12 | 25.80 | +2.87% | 1,041,460 |
| 2026-01-08 | 25.78 | 25.78 | 24.86 | 25.08 | -1.72% | 866,700 |
| 2026-01-07 | 25.30 | 25.98 | 25.20 | 25.52 | +1.03% | 1,021,643 |
| 2026-01-06 | 25.12 | 25.68 | 24.96 | 25.26 | +4.04% | 1,152,600 |
| 2026-01-05 | 24.00 | 24.66 | 23.96 | 24.28 | +3.94% | 1,081,300 |
| 2026-01-02 | 22.90 | 23.70 | 22.52 | 23.36 | +1.57% | 717,300 |
| 2025-12-31 | 22.98 | 23.38 | 22.76 | 23.00 | +1.86% | 348,100 |
| 2025-12-30 | 22.30 | 23.14 | 22.20 | 22.58 | +1.26% | 816,480 |
| 2025-12-29 | 23.20 | 23.20 | 22.30 | 22.30 | -5.83% | 946,400 |
| 2025-12-24 | 23.50 | 23.68 | 22.80 | 23.68 | +1.11% | 567,600 |
| 2025-12-23 | 23.96 | 23.96 | 23.04 | 23.42 | -2.42% | 460,900 |
| 2025-12-22 | 22.86 | 24.04 | 22.86 | 24.00 | +5.73% | 1,344,400 |
| 2025-12-19 | 22.28 | 22.84 | 22.28 | 22.70 | +0.71% | 1,152,500 |
| 2025-12-18 | 22.10 | 22.58 | 22.00 | 22.54 | -1.91% | 898,400 |
| 2025-12-17 | 21.94 | 22.98 | 21.94 | 22.98 | +4.84% | 545,400 |
| 2025-12-16 | 22.08 | 22.10 | 21.66 | 21.92 | -1.26% | 755,700 |
| 2025-12-15 | 22.54 | 22.68 | 22.14 | 22.20 | -4.15% | 443,000 |
| 2025-12-12 | 23.08 | 23.34 | 22.60 | 23.16 | -3.26% | 853,200 |
| 2025-12-11 | 22.92 | 24.04 | 22.90 | 23.94 | +4.91% | 1,523,944 |
| 2025-12-10 | 22.80 | 23.10 | 22.02 | 22.82 | -3.79% | 429,400 |
| 2025-12-09 | 23.86 | 23.90 | 23.00 | 23.72 | -0.50% | 1,017,300 |
| 2025-12-08 | 24.56 | 24.66 | 23.52 | 23.84 | -3.56% | 886,800 |
| 2025-12-05 | 24.00 | 24.76 | 23.96 | 24.72 | +5.19% | 1,318,014 |
| 2025-12-04 | 23.40 | 23.64 | 22.88 | 23.50 | +1.64% | 841,900 |
| 2025-12-03 | 22.22 | 23.54 | 22.22 | 23.12 | +4.81% | 1,820,272 |
| 2025-12-02 | 21.82 | 22.44 | 21.66 | 22.06 | +1.47% | 766,100 |
| 2025-12-01 | 20.80 | 22.22 | 20.80 | 21.74 | +5.23% | 1,745,109 |
| 2025-11-28 | 20.26 | 20.68 | 20.18 | 20.66 | +1.97% | 447,300 |
| 2025-11-27 | 20.40 | 20.96 | 20.10 | 20.26 | +1.30% | 367,000 |
| 2025-11-26 | 20.60 | 20.88 | 19.99 | 20.00 | -4.21% | 448,500 |
| 2025-11-25 | 21.80 | 21.80 | 20.60 | 20.88 | +1.75% | 1,287,200 |
| 2025-11-24 | 18.70 | 21.20 | 18.70 | 20.52 | +9.73% | 3,007,100 |
| 2025-11-21 | 18.95 | 18.95 | 18.53 | 18.70 | -1.89% | 1,842,100 |
| 2025-11-20 | 19.00 | 19.24 | 18.92 | 19.06 | +2.25% | 1,966,100 |
| 2025-11-19 | 18.38 | 18.76 | 18.37 | 18.64 | +0.87% | 832,000 |
| 2025-11-18 | 19.14 | 19.14 | 18.48 | 18.48 | -6.05% | 2,399,500 |
| 2025-11-17 | 19.00 | 20.40 | 18.83 | 19.67 | -0.66% | 3,356,100 |
| 2025-11-14 | 19.46 | 19.87 | 19.01 | 19.80 | -4.35% | 2,600,400 |
| 2025-11-13 | 21.20 | 21.20 | 20.50 | 20.70 | -2.36% | 1,244,780 |
| 2025-11-12 | 21.50 | 21.50 | 20.80 | 21.20 | -1.85% | 1,504,696 |
| 2025-11-11 | 21.16 | 21.60 | 20.86 | 21.60 | +2.27% | 1,865,400 |
| 2025-11-10 | 21.14 | 21.96 | 20.00 | 21.12 | +0.00% | 3,195,700 |
| 2025-11-07 | 23.26 | 23.26 | 21.12 | 21.12 | -13.44% | 4,007,620 |
| 2025-11-06 | 24.98 | 24.98 | 23.00 | 24.40 | — | 16,900,938 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Mars (+16.81%). Pire mois : Juin (-31.03%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de WeRide Inc. (0800.HK) ?
11.24 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 0800.HK ?
Plus haut à 25.98 et plus bas à 10.77 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de WeRide Inc. ?
Historiquement, le mois le plus fort de 0800.HK a été Mars (moyenne +16.81%) et le plus faible Juin (moyenne -31.03%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 233 bougies quotidiennes du data lake Closelook.