Wuxi Acryl Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	39.25	39.77	38.50	39.38	39.38	0.72%	1,296,700
Jan 29, 2026	39.38	40.00	38.77	39.10	39.10	-0.51%	1,995,200
Jan 28, 2026	39.83	39.88	39.23	39.30	39.30	-1.50%	1,278,300
Jan 27, 2026	40.45	40.60	39.19	39.90	39.90	-1.60%	1,398,724
Jan 26, 2026	41.48	41.48	40.00	40.55	40.55	-1.96%	1,406,650
Jan 23, 2026	41.38	41.60	41.12	41.36	41.36	0.07%	976,500
Jan 22, 2026	41.40	41.50	40.71	41.33	41.33	0.22%	1,006,900
Jan 21, 2026	40.88	41.50	40.50	41.24	41.24	0.49%	1,194,400
Jan 20, 2026	40.82	41.40	40.77	41.04	41.04	-0.61%	1,269,600
Jan 19, 2026	41.79	41.85	41.08	41.29	41.29	-1.13%	1,265,200
Jan 16, 2026	41.71	42.21	41.17	41.76	41.76	0.12%	1,575,500
Jan 15, 2026	41.35	42.48	41.21	41.71	41.71	0.87%	1,803,800
Jan 14, 2026	41.85	42.31	40.80	41.35	41.35	-1.19%	1,966,600
Jan 13, 2026	42.91	42.99	41.84	41.85	41.85	-2.54%	1,612,000
Jan 12, 2026	42.47	43.81	41.90	42.94	42.94	1.11%	2,482,285
Jan 9, 2026	42.61	42.80	41.86	42.47	42.47	-0.54%	2,521,785
Jan 8, 2026	40.94	44.38	40.71	42.70	42.70	3.92%	5,828,900
Jan 7, 2026	39.75	41.21	39.41	41.09	41.09	4.29%	4,613,200
Jan 6, 2026	39.65	39.88	39.01	39.40	39.40	-0.91%	2,507,800
Jan 5, 2026	39.47	40.15	39.10	39.76	39.76	0.73%	2,791,850
Dec 31, 2025	41.79	41.79	39.15	39.47	39.47	-4.62%	6,039,323
Dec 30, 2025	39.81	41.38	38.83	41.38	41.38	9.99%	4,472,170
Dec 29, 2025	37.31	37.88	37.08	37.62	37.62	1.51%	958,900
Dec 26, 2025	37.85	37.85	37.01	37.06	37.06	-1.96%	1,015,300
Dec 25, 2025	37.40	37.80	37.18	37.80	37.80	1.34%	963,600
Dec 24, 2025	36.79	37.37	36.66	37.30	37.30	1.47%	1,088,000
Dec 23, 2025	37.00	37.23	36.76	36.76	36.76	-1.00%	778,100
Dec 22, 2025	37.19	37.41	37.04	37.13	37.13	-0.16%	653,200
Dec 19, 2025	37.35	37.87	37.11	37.19	37.19	-1.17%	1,252,300
Dec 18, 2025	37.60	38.25	37.33	37.63	37.63	1.13%	1,541,700
Dec 17, 2025	37.30	37.46	36.41	37.21	37.21	-0.24%	1,235,800
Dec 16, 2025	37.54	37.71	36.80	37.30	37.30	-0.64%	1,164,249
Dec 15, 2025	38.00	39.02	37.40	37.54	37.54	-1.21%	984,000
Dec 12, 2025	38.20	38.45	37.96	38.00	38.00	-0.68%	828,600
Dec 11, 2025	38.88	38.88	38.25	38.26	38.26	-1.11%	588,300
Dec 10, 2025	38.50	39.00	38.06	38.69	38.69	0.76%	1,098,075
Dec 9, 2025	38.69	39.00	38.40	38.40	38.40	-1.41%	958,500
Dec 8, 2025	39.17	39.20	38.77	38.95	38.95	-0.26%	878,027
Dec 5, 2025	38.98	39.08	38.38	39.05	39.05	0.51%	686,100
Dec 4, 2025	39.35	39.35	38.55	38.85	38.85	-0.99%	933,900
Dec 3, 2025	39.39	39.60	38.86	39.24	39.24	-0.15%	1,117,300
Dec 2, 2025	39.50	39.77	39.02	39.30	39.30	-1.01%	829,400
Dec 1, 2025	39.22	40.22	38.93	39.70	39.70	1.02%	1,604,900
Nov 28, 2025	39.20	39.35	38.82	39.30	39.30	0.74%	907,749
Nov 27, 2025	39.42	39.55	38.93	39.01	39.01	-1.04%	966,000
Nov 26, 2025	40.00	40.00	39.41	39.42	39.42	-0.86%	905,500
Nov 25, 2025	40.39	40.46	39.58	39.76	39.76	-0.48%	1,574,300
Nov 24, 2025	39.50	40.18	38.80	39.95	39.95	0.91%	1,698,600
Nov 21, 2025	40.00	40.95	38.43	39.59	39.59	-4.53%	3,220,004
Nov 20, 2025	44.00	44.54	41.29	41.47	41.47	-3.63%	4,012,630