Wuxi Acryl Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	28.22	30.07	28.22	29.74	29.74	8.54%	3,301,012
Jul 30, 2026	28.63	29.39	27.07	27.40	27.40	-5.42%	2,694,600
Jul 29, 2026	29.01	30.36	28.76	28.97	28.97	-0.10%	2,928,300
Jul 28, 2026	28.02	29.33	27.73	29.00	29.00	3.20%	2,493,300
Jul 27, 2026	26.49	28.26	26.39	28.10	28.10	5.80%	2,052,400
Jul 24, 2026	26.37	26.98	26.13	26.56	26.56	-1.15%	1,562,400
Jul 23, 2026	26.60	27.03	26.26	26.87	26.87	0.90%	1,604,000
Jul 22, 2026	27.78	27.78	26.44	26.63	26.63	-4.14%	2,299,100
Jul 21, 2026	27.00	27.79	25.18	27.78	27.78	2.89%	3,943,700
Jul 20, 2026	30.00	30.00	26.40	27.00	27.00	-7.15%	3,415,600
Jul 17, 2026	31.77	32.00	29.01	29.08	29.08	-9.77%	3,633,639
Jul 16, 2026	32.69	33.58	31.79	32.23	32.23	-0.37%	3,024,750
Jul 15, 2026	33.10	33.76	32.00	32.35	32.35	-3.29%	2,964,800
Jul 14, 2026	33.71	34.72	32.20	33.45	33.45	-0.77%	4,085,489
Jul 13, 2026	36.35	37.17	33.71	33.71	33.71	-10.01%	6,173,650
Jul 10, 2026	38.06	41.38	37.12	37.46	37.46	-1.81%	9,087,157
Jul 9, 2026	39.95	41.86	36.90	38.15	38.15	-6.95%	9,264,500
Jul 8, 2026	41.00	42.96	39.83	41.00	41.00	-7.34%	11,866,584
Jul 7, 2026	47.92	47.92	43.70	44.25	44.25	1.58%	18,792,647
Jul 6, 2026	43.56	43.56	43.56	43.56	43.56	10.00%	594,650
Jun 26, 2026	36.36	39.60	35.78	39.60	39.60	10.00%	5,689,645
Jun 25, 2026	36.76	38.17	35.03	36.00	36.00	-1.75%	2,837,000
Jun 24, 2026	37.39	38.70	36.00	36.64	36.64	-2.01%	2,886,962
Jun 23, 2026	38.00	38.88	37.18	37.39	37.39	-2.32%	1,880,500
Jun 22, 2026	39.16	40.38	37.94	38.28	38.28	-2.94%	2,639,800
Jun 18, 2026	37.08	40.68	37.01	39.44	39.44	5.31%	4,145,700
Jun 17, 2026	38.18	39.11	37.43	37.45	37.45	-1.96%	2,279,400
Jun 16, 2026	39.00	39.75	38.13	38.20	38.20	-2.72%	2,533,300
Jun 15, 2026	40.00	40.00	37.21	39.27	39.27	-1.73%	4,303,900
Jun 12, 2026	40.00	42.00	39.19	39.96	39.96	0.76%	5,227,463
Jun 11, 2026	38.81	40.80	38.16	39.66	39.66	1.69%	5,729,847
Jun 10, 2026	35.45	39.56	35.45	39.00	39.00	8.45%	6,391,394
Jun 9, 2026	34.54	36.63	34.54	35.96	35.96	4.38%	2,209,782
Jun 8, 2026	34.52	34.90	33.50	34.45	34.45	-2.49%	1,567,199
Jun 5, 2026	34.45	35.63	33.60	35.33	35.33	2.55%	1,742,200
Jun 4, 2026	35.30	35.30	34.13	34.45	34.45	-1.57%	1,131,000
Jun 3, 2026	35.34	35.70	34.61	35.00	35.00	-0.99%	1,361,800
Jun 2, 2026	37.00	37.00	34.87	35.35	35.35	-2.43%	1,337,800
Jun 1, 2026	34.94	37.26	34.73	36.23	36.23	3.75%	2,176,699
May 29, 2026	37.45	37.70	34.53	34.92	34.92	-6.76%	2,306,399
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