Wuxi Acryl Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	28.02	28.04	26.53	27.72	27.72	-0.50%	1,194,900
Oct 8, 2026	28.20	28.80	27.61	27.86	27.86	-0.78%	1,053,000
Sep 30, 2026	28.55	28.70	27.90	28.08	28.08	-1.44%	916,100
Sep 29, 2026	28.50	28.89	28.35	28.49	28.49	-	870,300
Sep 28, 2026	29.67	29.67	28.30	28.49	28.49	-3.98%	1,156,437
Sep 24, 2026	29.70	30.01	29.39	29.67	29.67	-0.70%	452,200
Sep 23, 2026	29.81	30.06	29.50	29.88	29.88	0.34%	784,725
Sep 22, 2026	29.95	30.11	29.64	29.78	29.78	0.71%	1,139,600
Sep 21, 2026	29.09	29.65	28.80	29.57	29.57	2.14%	1,038,800
Sep 18, 2026	28.67	29.37	28.67	28.95	28.95	1.29%	851,725
Sep 17, 2026	28.87	29.08	28.45	28.58	28.58	-1.00%	1,095,100
Sep 16, 2026	28.03	29.35	27.71	28.87	28.87	2.67%	1,495,400
Sep 15, 2026	28.46	28.51	28.00	28.12	28.12	-0.85%	514,400
Sep 14, 2026	28.18	28.64	27.95	28.36	28.36	1.03%	645,800
Sep 11, 2026	28.30	28.58	27.67	28.07	28.07	-2.09%	1,258,825
Sep 10, 2026	29.15	29.24	28.58	28.67	28.67	-2.32%	864,200
Sep 9, 2026	30.04	30.04	29.26	29.35	29.35	-1.77%	893,900
Sep 8, 2026	29.88	30.11	29.55	29.88	29.88	-	664,747
Sep 7, 2026	29.79	30.06	29.27	29.88	29.88	1.32%	944,000
Sep 4, 2026	30.02	30.48	29.30	29.49	29.49	-1.70%	1,262,900
Sep 3, 2026	31.08	31.25	29.92	30.00	30.00	-3.10%	1,575,200
Sep 2, 2026	30.10	30.99	29.50	30.96	30.96	2.35%	1,928,300
Sep 1, 2026	30.35	30.83	30.07	30.25	30.25	-0.98%	921,900
Aug 31, 2026	30.08	30.75	29.71	30.55	30.55	1.56%	1,093,600
Aug 28, 2026	30.00	30.50	29.75	30.08	30.08	0.47%	951,100
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