Wuxi Acryl Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	33.19	33.67	31.89	33.56	33.56	2.01%	1,643,600
Mar 23, 2026	35.36	35.37	32.41	32.90	32.90	-7.58%	2,687,525
Mar 20, 2026	37.06	37.08	35.59	35.60	35.60	-3.29%	1,286,900
Mar 19, 2026	37.79	37.79	36.76	36.81	36.81	-2.54%	892,200
Mar 18, 2026	37.53	37.84	37.09	37.77	37.77	0.43%	825,600
Mar 17, 2026	38.46	38.68	37.55	37.61	37.61	-1.96%	1,185,275
Mar 16, 2026	38.16	39.43	38.00	38.36	38.36	0.74%	1,723,000
Mar 13, 2026	38.37	38.90	38.00	38.08	38.08	-0.65%	846,700
Mar 12, 2026	39.37	39.40	38.30	38.33	38.33	-2.24%	1,135,600
Mar 11, 2026	39.19	39.53	39.10	39.21	39.21	-0.10%	947,650
Mar 10, 2026	39.06	39.66	39.00	39.25	39.25	0.69%	1,020,800
Mar 9, 2026	40.20	40.26	38.87	38.98	38.98	-2.55%	1,403,700
Mar 6, 2026	38.98	41.30	38.98	40.00	40.00	4.36%	2,476,100
Mar 5, 2026	37.50	38.71	37.50	38.33	38.33	3.34%	1,329,550
Mar 4, 2026	37.60	37.99	36.61	37.09	37.09	-1.41%	1,185,800
Mar 3, 2026	39.00	39.79	37.60	37.62	37.62	-3.79%	1,438,200
Mar 2, 2026	38.90	39.53	38.36	39.10	39.10	-1.09%	1,459,300
Feb 27, 2026	39.60	39.95	39.15	39.53	39.53	-0.40%	905,375
Feb 26, 2026	40.00	40.11	39.52	39.69	39.69	-0.78%	892,730
Feb 25, 2026	40.61	41.10	39.95	40.00	40.00	-1.89%	1,656,900
Feb 24, 2026	38.80	41.50	38.40	40.77	40.77	5.73%	2,614,200
Feb 13, 2026	38.73	39.17	38.50	38.56	38.56	-0.39%	572,300
Feb 12, 2026	39.30	39.31	38.61	38.71	38.71	-1.45%	850,500
Feb 11, 2026	39.29	39.55	38.82	39.28	39.28	0.46%	655,480
Feb 10, 2026	39.41	39.59	39.04	39.10	39.10	-0.58%	841,500
Feb 9, 2026	39.08	40.07	39.05	39.33	39.33	1.29%	1,297,100
Feb 6, 2026	38.39	39.56	37.97	38.83	38.83	1.36%	1,163,963
Feb 5, 2026	38.60	38.75	38.20	38.31	38.31	-0.75%	683,100
Feb 4, 2026	38.39	38.92	38.30	38.60	38.60	-0.03%	591,200
Feb 3, 2026	38.32	38.68	37.70	38.61	38.61	1.85%	854,400
Feb 2, 2026	39.46	39.57	37.80	37.91	37.91	-3.73%	2,037,137
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