Wuxi Acryl Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	37.00	37.79	36.10	37.45	37.45	1.30%	1,304,550
May 27, 2026	37.13	37.60	36.66	36.97	36.97	-0.48%	1,420,999
May 26, 2026	38.65	38.91	36.85	37.15	37.15	-3.88%	2,565,574
May 25, 2026	39.74	40.33	38.00	38.65	38.65	-1.78%	2,060,474
May 22, 2026	39.00	39.88	38.30	39.35	39.35	1.37%	1,695,000
May 21, 2026	39.71	41.75	38.50	38.82	38.82	-2.24%	3,001,600
May 20, 2026	40.22	41.50	39.48	39.71	39.71	-2.14%	1,727,900
May 19, 2026	40.60	41.58	39.87	40.58	40.58	-0.27%	1,750,300
May 18, 2026	40.98	41.29	40.00	40.69	40.69	-1.50%	1,636,300
May 15, 2026	39.52	42.19	39.31	41.31	41.31	4.85%	3,009,774
May 14, 2026	39.14	40.16	38.49	39.40	39.40	0.95%	1,443,500
May 13, 2026	38.98	39.46	38.79	39.03	39.03	0.13%	868,700
May 12, 2026	40.06	40.20	38.81	38.98	38.98	-2.91%	1,322,300
May 11, 2026	40.17	41.00	40.03	40.15	40.15	-	1,317,273
May 8, 2026	39.19	40.50	38.93	40.15	40.15	1.01%	1,572,050
May 7, 2026	38.60	40.68	38.60	39.75	39.75	2.45%	1,896,100
May 6, 2026	39.25	39.50	38.44	38.80	38.80	-0.72%	1,176,200
Apr 30, 2026	38.70	39.38	38.63	39.08	39.08	0.21%	1,168,700
Apr 29, 2026	38.00	39.42	37.56	39.00	39.00	2.82%	1,345,250
Apr 28, 2026	38.53	38.89	37.81	37.93	37.93	-2.04%	1,079,600
Apr 27, 2026	38.50	38.95	37.71	38.72	38.72	-0.15%	1,404,900
Apr 24, 2026	38.50	39.44	37.83	38.78	38.78	1.92%	2,207,150
Apr 23, 2026	36.88	38.56	36.08	38.05	38.05	3.23%	2,799,800
Apr 22, 2026	36.71	37.10	36.48	36.86	36.86	-0.03%	760,900
Apr 21, 2026	37.15	37.58	36.57	36.87	36.87	-0.75%	812,100
Apr 20, 2026	37.12	37.75	37.01	37.15	37.15	0.08%	1,066,900
Apr 17, 2026	36.29	37.14	35.92	37.12	37.12	2.48%	1,050,900
Apr 16, 2026	35.57	36.58	35.20	36.22	36.22	1.83%	1,362,000
Apr 15, 2026	35.68	35.74	35.02	35.57	35.57	0.20%	873,900
Apr 14, 2026	34.60	35.52	34.10	35.50	35.50	3.92%	1,163,200
Apr 13, 2026	34.40	34.40	33.90	34.16	34.16	-0.73%	738,800
Apr 10, 2026	33.88	34.76	33.80	34.41	34.41	1.80%	872,400
Apr 9, 2026	34.25	34.25	33.77	33.80	33.80	-1.17%	593,100
Apr 8, 2026	33.90	34.45	33.63	34.20	34.20	0.88%	963,700
Apr 7, 2026	31.90	34.95	31.90	33.90	33.90	6.07%	1,661,430
Apr 3, 2026	33.00	33.00	31.90	31.96	31.96	-2.80%	806,000
Apr 2, 2026	33.50	33.58	32.78	32.88	32.88	-1.67%	570,900
Apr 1, 2026	33.52	33.57	33.06	33.44	33.44	2.04%	633,400
Mar 31, 2026	33.20	33.44	32.71	32.77	32.77	-1.18%	776,131
Mar 30, 2026	33.52	33.97	33.00	33.16	33.16	-2.33%	858,900
Mar 27, 2026	33.00	34.17	32.50	33.95	33.95	1.65%	646,600
Mar 26, 2026	33.70	34.50	33.22	33.40	33.40	-0.80%	1,036,124
Mar 25, 2026	33.51	33.99	33.51	33.67	33.67	0.33%	840,400
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