Wuxi Acryl Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	29.50	30.12	29.11	29.94	29.94	1.32%	1,067,500
Aug 26, 2026	29.72	30.07	29.36	29.55	29.55	-1.17%	1,310,400
Aug 25, 2026	29.00	30.49	28.70	29.90	29.90	3.00%	1,491,500
Aug 24, 2026	29.60	29.79	28.72	29.03	29.03	-2.32%	1,129,200
Aug 21, 2026	29.40	29.82	28.69	29.72	29.72	0.99%	941,101
Aug 20, 2026	29.48	30.00	29.16	29.43	29.43	0.93%	841,100
Aug 19, 2026	30.56	30.68	29.07	29.16	29.16	-5.48%	1,487,200
Aug 18, 2026	31.07	31.23	30.58	30.85	30.85	-0.68%	921,500
Aug 17, 2026	30.85	31.07	30.43	31.06	31.06	0.91%	1,514,500
Aug 14, 2026	31.78	31.78	30.50	30.78	30.78	-1.28%	1,380,700
Aug 13, 2026	31.93	31.98	31.00	31.18	31.18	-1.36%	1,393,900
Aug 12, 2026	31.38	31.93	31.02	31.61	31.61	0.35%	1,350,312
Aug 11, 2026	31.30	31.68	30.74	31.50	31.50	0.32%	1,330,800
Aug 10, 2026	31.01	31.58	30.75	31.40	31.40	0.35%	1,223,800
Aug 7, 2026	30.74	31.70	29.81	31.29	31.29	1.89%	2,105,300
Aug 6, 2026	30.14	30.95	29.56	30.71	30.71	1.92%	1,736,340
Aug 5, 2026	29.80	30.53	29.60	30.13	30.13	1.45%	1,707,000
Aug 4, 2026	28.79	29.97	28.79	29.70	29.70	3.48%	2,122,200
Aug 3, 2026	29.44	29.70	28.50	28.70	28.70	-3.50%	1,843,000
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