5 DAY PERFORMANCE
-1.30%
1 MONTH PERFORMANCE
-6.19%
3 MONTH PERFORMANCE
-60.43%
6 MONTH PERFORMANCE
-66.67%
Webus International Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/12/2025 | $0.86 | $0.91 (6.38%) | $0.94 | $0.86 | 6.28 K | $35.26 M |
| 12/11/2025 | $0.94 | $0.94 (-0.43%) | $0.94 | $0.91 | 5.70 K | $36.23 M |
| 12/10/2025 | $0.95 | $0.92 (-3.37%) | $0.95 | $0.92 | 4.00 K | $35.57 M |
| 12/09/2025 | $0.93 | $0.92 (-0.86%) | $0.93 | $0.87 | 9.00 K | $35.73 M |
| 12/08/2025 | $0.85 | $0.93 (9.41%) | $0.97 | $0.85 | 12.70 K | $36.04 M |
| 12/05/2025 | $0.90 | $0.92 (2.22%) | $0.96 | $0.90 | 11.00 K | $35.65 M |
| 12/04/2025 | $0.96 | $0.90 (-6.25%) | $0.96 | $0.90 | 19.80 K | $34.88 M |
| 12/03/2025 | $0.91 | $0.91 (0%) | $0.93 | $0.91 | 7.70 K | $35.26 M |
| 12/02/2025 | $0.92 | $0.91 (-0.66%) | $0.93 | $0.90 | 34.90 K | $35.26 M |
| 12/01/2025 | $0.87 | $0.91 (4.48%) | $0.92 | $0.87 | 16.10 K | $35.26 M |
| 11/28/2025 | $0.88 | $0.87 (-1.14%) | $0.88 | $0.87 | 2.60 K | $33.71 M |
| 11/26/2025 | $0.90 | $0.86 (-4.44%) | $0.90 | $0.84 | 6.60 K | $33.33 M |
| 11/25/2025 | $0.83 | $0.86 (3.74%) | $0.88 | $0.80 | 3.60 K | $33.33 M |
| 11/24/2025 | $0.86 | $0.86 (0%) | $0.95 | $0.80 | 4.30 K | $33.33 M |
| 11/21/2025 | $0.86 | $0.86 (-0.46%) | $0.91 | $0.80 | 12.80 K | $33.33 M |
| 11/20/2025 | $0.90 | $0.85 (-5.56%) | $0.97 | $0.84 | 11.20 K | $32.94 M |
| 11/19/2025 | $0.86 | $0.83 (-3.37%) | $0.89 | $0.83 | 5.70 K | $32.20 M |
| 11/18/2025 | $0.95 | $0.91 (-3.7%) | $0.95 | $0.83 | 15.60 K | $35.26 M |
| 11/17/2025 | $1.00 | $0.95 (-5.5%) | $1.05 | $0.94 | 6.50 K | $36.62 M |
| 11/14/2025 | $1.00 | $0.97 (-3%) | $1.01 | $0.96 | 22.40 K | $37.59 M |
| 11/13/2025 | $1.03 | $1.01 (-1.94%) | $1.07 | $1.00 | 11.30 K | $39.14 M |
| 11/12/2025 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.00 | 18.40 K | $39.91 M |
| 11/11/2025 | $1.06 | $1.08 (1.89%) | $1.08 | $1.06 | 3.54 K | $41.85 M |
| 11/10/2025 | $1.06 | $1.07 (0.94%) | $1.07 | $1.04 | 5.84 K | $41.46 M |
| 11/07/2025 | $1.12 | $1.06 (-5.36%) | $1.13 | $1.05 | 18.50 K | $41.08 M |
| 11/06/2025 | $1.21 | $1.15 (-4.96%) | $1.24 | $1.14 | 16.50 K | $44.56 M |
| 11/05/2025 | $1.27 | $1.18 (-7.09%) | $1.27 | $1.12 | 17.60 K | $45.73 M |
| 11/04/2025 | $1.25 | $1.36 (8.8%) | $1.39 | $1.15 | 226.70 K | $52.70 M |
| 11/03/2025 | $1.25 | $1.29 (3.2%) | $1.30 | $1.13 | 212.70 K | $49.99 M |
| 10/31/2025 | $1.22 | $1.20 (-1.64%) | $1.25 | $1.20 | 14.10 K | $46.50 M |
| 10/30/2025 | $1.36 | $1.25 (-8.09%) | $1.36 | $1.20 | 34.40 K | $48.44 M |
| 10/29/2025 | $1.34 | $1.37 (2.24%) | $1.43 | $1.32 | 32.10 K | $53.09 M |
| 10/28/2025 | $1.30 | $1.31 (0.77%) | $1.36 | $1.30 | 43.10 K | $50.76 M |
| 10/27/2025 | $1.18 | $1.27 (7.63%) | $1.31 | $1.18 | 34.00 K | $49.21 M |
| 10/24/2025 | $1.18 | $1.18 (0%) | $1.21 | $1.12 | 56.00 K | $45.73 M |
| 10/23/2025 | $1.31 | $1.23 (-6.11%) | $1.36 | $1.17 | 71.40 K | $47.66 M |
| 10/22/2025 | $1.44 | $1.35 (-6.25%) | $1.53 | $1.24 | 53.20 K | $52.31 M |
| 10/21/2025 | $1.46 | $1.48 (1.37%) | $1.55 | $1.44 | 97.50 K | $57.35 M |
| 10/20/2025 | $1.65 | $1.59 (-3.64%) | $1.66 | $1.53 | 6.30 K | $61.61 M |
| 10/17/2025 | $1.51 | $1.59 (5.3%) | $1.61 | $1.48 | 14.00 K | $61.61 M |
| 10/16/2025 | $1.62 | $1.56 (-3.7%) | $1.67 | $1.50 | 89.00 K | $60.45 M |
| 10/15/2025 | $1.86 | $1.63 (-12.37%) | $1.86 | $1.63 | 205.60 K | $63.16 M |
| 10/14/2025 | $1.92 | $1.83 (-4.69%) | $1.92 | $1.65 | 15.53 K | $70.91 M |
| 10/13/2025 | $1.92 | $1.90 (-1.04%) | $1.95 | $1.85 | 21.90 K | $73.63 M |
| 10/10/2025 | $1.99 | $1.99 (0%) | $2.03 | $1.91 | 11.20 K | $77.11 M |
| 10/09/2025 | $1.99 | $2.04 (2.51%) | $2.04 | $1.86 | 27.83 K | $79.05 M |
| 10/08/2025 | $2.19 | $2.07 (-5.48%) | $2.51 | $2.01 | 734.00 K | $80.21 M |
| 10/07/2025 | $2.05 | $2.10 (2.44%) | $2.17 | $1.98 | 126.30 K | $81.38 M |
| 10/06/2025 | $1.92 | $2.06 (7.29%) | $2.10 | $1.77 | 323.60 K | $79.83 M |
| 10/03/2025 | $1.91 | $1.70 (-10.99%) | $1.95 | $1.59 | 578.20 K | $65.88 M |
| 10/02/2025 | $1.97 | $1.97 (0%) | $2.09 | $1.91 | 55.00 K | $76.34 M |
| 10/01/2025 | $1.95 | $1.97 (1.03%) | $1.97 | $1.89 | 9.30 K | $76.34 M |
| 09/30/2025 | $2.00 | $1.97 (-1.5%) | $2.00 | $1.93 | 6.90 K | $76.34 M |
| 09/29/2025 | $1.94 | $1.99 (2.58%) | $2.00 | $1.93 | 5.80 K | $77.11 M |
| 09/26/2025 | $1.91 | $1.97 (3.14%) | $1.97 | $1.91 | 11.40 K | $76.34 M |
| 09/25/2025 | $1.99 | $1.91 (-4.02%) | $2.00 | $1.91 | 22.11 K | $74.01 M |
| 09/24/2025 | $2.17 | $1.94 (-10.6%) | $2.17 | $1.80 | 56.10 K | $75.18 M |
| 09/23/2025 | $2.12 | $2.08 (-1.89%) | $2.12 | $1.98 | 17.03 K | $80.60 M |
| 09/22/2025 | $2.20 | $2.07 (-5.91%) | $2.21 | $2.02 | 37.10 K | $80.21 M |
| 09/19/2025 | $2.29 | $2.26 (-1.31%) | $2.33 | $2.25 | 14.10 K | $87.57 M |
| 09/18/2025 | $2.25 | $2.33 (3.56%) | $2.33 | $2.20 | 63.60 K | $90.29 M |
| 09/17/2025 | $2.33 | $2.22 (-4.72%) | $2.38 | $2.20 | 57.50 K | $86.03 M |
| 09/16/2025 | $2.28 | $2.31 (1.32%) | $2.39 | $2.25 | 34.00 K | $89.51 M |
| 09/15/2025 | $2.30 | $2.24 (-2.61%) | $2.35 | $2.20 | 43.70 K | $86.80 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.