Wuxi Hyatech Co.,Ltd. (SHA:688510)
China · Delayed Price · Currency is CNY 26.77
-0.95 (-3.43%)
Aug 8, 2025, 2:45 PM CST
Wuxi Hyatech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 26.78 | 27.87 | 26.38 | 27.72 | 27.72 | 3.12% | 9,257,809 |
| Aug 6, 2025 | 26.72 | 28.10 | 26.71 | 26.88 | 26.88 | -0.37% | 12,447,673 |
| Aug 5, 2025 | 26.99 | 27.30 | 26.51 | 26.98 | 26.98 | -0.18% | 8,367,019 |
| Aug 4, 2025 | 24.28 | 27.48 | 24.25 | 27.03 | 27.03 | 11.19% | 19,407,959 |
| Aug 1, 2025 | 24.59 | 24.85 | 23.88 | 24.31 | 24.31 | -1.82% | 7,399,877 |
| Jul 31, 2025 | 24.83 | 25.44 | 24.44 | 24.76 | 24.76 | -1.71% | 6,168,197 |
| Jul 30, 2025 | 25.74 | 26.25 | 24.95 | 25.19 | 25.19 | -2.59% | 10,364,348 |
| Jul 29, 2025 | 23.72 | 26.15 | 23.72 | 25.86 | 25.86 | 8.66% | 15,744,562 |
| Jul 28, 2025 | 22.88 | 24.17 | 22.70 | 23.80 | 23.80 | 4.11% | 11,366,557 |
| Jul 25, 2025 | 22.72 | 22.97 | 22.45 | 22.86 | 22.86 | 0.62% | 4,664,869 |
| Jul 24, 2025 | 22.60 | 22.91 | 22.28 | 22.72 | 22.72 | 0.53% | 7,128,546 |
| Jul 23, 2025 | 22.99 | 23.22 | 22.32 | 22.60 | 22.60 | -1.99% | 9,387,021 |
| Jul 22, 2025 | 24.13 | 24.52 | 22.90 | 23.06 | 23.06 | -4.71% | 11,315,327 |
| Jul 21, 2025 | 24.13 | 25.31 | 23.97 | 24.20 | 24.20 | -0.25% | 7,528,576 |
| Jul 18, 2025 | 23.85 | 24.45 | 23.82 | 24.26 | 24.26 | 0.62% | 5,996,813 |
| Jul 17, 2025 | 22.93 | 24.11 | 22.93 | 24.11 | 24.11 | 4.51% | 8,339,543 |
| Jul 16, 2025 | 23.12 | 23.35 | 22.58 | 23.07 | 23.07 | -0.73% | 6,999,369 |
| Jul 15, 2025 | 22.90 | 23.29 | 22.74 | 23.24 | 23.24 | 1.00% | 5,626,703 |
| Jul 14, 2025 | 23.17 | 23.47 | 22.90 | 23.01 | 23.01 | -0.95% | 5,185,735 |
| Jul 11, 2025 | 23.33 | 23.69 | 22.90 | 23.23 | 23.23 | -0.64% | 6,843,703 |
| Jul 10, 2025 | 23.16 | 23.51 | 22.75 | 23.38 | 23.38 | -0.30% | 6,545,137 |
| Jul 9, 2025 | 23.35 | 23.86 | 23.20 | 23.45 | 23.45 | 0.26% | 5,998,422 |
| Jul 8, 2025 | 23.27 | 23.68 | 23.02 | 23.39 | 23.39 | -0.47% | 6,870,599 |
| Jul 7, 2025 | 22.58 | 23.86 | 22.46 | 23.50 | 23.50 | 3.07% | 9,308,395 |
| Jul 4, 2025 | 23.10 | 23.10 | 22.14 | 22.80 | 22.80 | -0.83% | 8,939,048 |
| Jul 3, 2025 | 22.81 | 23.40 | 22.69 | 22.99 | 22.99 | 0.39% | 6,291,687 |
| Jul 2, 2025 | 23.40 | 23.46 | 22.78 | 22.90 | 22.90 | -2.35% | 6,479,177 |
| Jul 1, 2025 | 24.02 | 24.02 | 23.27 | 23.45 | 23.45 | -3.02% | 9,898,954 |
| Jun 30, 2025 | 23.25 | 24.56 | 23.00 | 24.18 | 24.18 | 4.99% | 16,340,075 |
| Jun 27, 2025 | 21.70 | 23.52 | 21.62 | 23.03 | 23.03 | 4.26% | 11,918,278 |
| Jun 26, 2025 | 22.51 | 23.38 | 21.94 | 22.09 | 22.09 | -2.04% | 14,367,831 |
| Jun 25, 2025 | 22.00 | 22.99 | 21.83 | 22.55 | 22.55 | 2.50% | 13,747,607 |
| Jun 24, 2025 | 21.91 | 22.15 | 21.50 | 22.00 | 22.00 | -0.54% | 9,053,975 |
| Jun 23, 2025 | 21.27 | 22.40 | 20.82 | 22.12 | 22.12 | 4.59% | 12,245,355 |
| Jun 20, 2025 | 20.83 | 21.31 | 20.51 | 21.15 | 21.15 | 0.95% | 8,973,540 |
| Jun 19, 2025 | 21.90 | 21.90 | 20.58 | 20.95 | 20.95 | -4.69% | 14,447,701 |
| Jun 18, 2025 | 21.70 | 22.70 | 21.60 | 21.98 | 21.98 | -0.27% | 10,903,192 |
| Jun 17, 2025 | 21.72 | 23.08 | 21.71 | 22.04 | 22.04 | 0.96% | 13,791,685 |
| Jun 16, 2025 | 21.96 | 22.39 | 21.58 | 21.83 | 21.83 | -1.00% | 9,589,544 |
| Jun 13, 2025 | 22.40 | 22.73 | 21.81 | 22.05 | 22.05 | -1.21% | 14,241,836 |
| Jun 12, 2025 | 20.65 | 22.55 | 20.65 | 22.32 | 22.32 | 7.31% | 16,821,418 |
| Jun 11, 2025 | 20.70 | 21.02 | 20.50 | 20.80 | 20.80 | 0.14% | 8,119,707 |
| Jun 10, 2025 | 21.07 | 21.20 | 20.47 | 20.77 | 20.77 | -2.07% | 11,547,993 |
| Jun 9, 2025 | 20.89 | 21.50 | 20.43 | 21.21 | 21.21 | 2.51% | 12,920,500 |
| Jun 6, 2025 | 20.80 | 21.58 | 20.62 | 20.69 | 20.69 | -0.86% | 17,807,580 |
| Jun 5, 2025 | 19.20 | 21.12 | 18.94 | 20.87 | 20.87 | 8.42% | 21,607,613 |
| Jun 4, 2025 | 19.22 | 19.45 | 19.08 | 19.25 | 19.25 | -0.31% | 5,532,209 |
| Jun 3, 2025 | 19.22 | 19.65 | 18.93 | 19.31 | 19.31 | 1.52% | 9,812,265 |
| May 30, 2025 | 19.25 | 19.43 | 18.81 | 19.02 | 19.02 | -1.45% | 9,450,337 |
| May 29, 2025 | 18.60 | 19.34 | 18.45 | 19.30 | 19.30 | 3.88% | 10,556,966 |