Wuxi Hyatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	39.00	42.60	39.00	40.21	40.21	2.45%	10,992,954
Mar 5, 2026	39.50	40.09	38.10	39.25	39.25	1.90%	8,413,802
Mar 4, 2026	36.57	39.27	36.36	38.52	38.52	1.24%	15,556,819
Mar 3, 2026	44.12	44.34	37.20	38.05	38.05	-15.14%	28,266,637
Mar 2, 2026	45.00	46.06	43.12	44.84	44.84	-3.84%	11,973,210
Feb 27, 2026	47.31	50.47	44.71	46.63	46.63	-2.41%	11,428,330
Feb 26, 2026	45.34	49.50	43.00	47.78	47.78	4.35%	8,517,334
Feb 25, 2026	44.83	45.79	43.37	45.79	45.79	1.01%	7,576,518
Feb 24, 2026	43.74	45.33	41.65	45.33	45.33	2.37%	9,630,041
Feb 13, 2026	41.21	44.35	40.20	44.28	44.28	7.19%	18,075,190
Feb 12, 2026	39.89	42.13	39.00	41.31	41.31	5.63%	9,258,513
Feb 11, 2026	40.85	40.85	38.90	39.11	39.11	-3.24%	6,927,164
Feb 10, 2026	40.24	42.00	38.66	40.42	40.42	0.92%	8,369,948
Feb 9, 2026	39.42	41.56	38.01	40.05	40.05	4.35%	8,549,330
Feb 6, 2026	37.77	40.17	37.77	38.38	38.38	-4.15%	8,806,241
Feb 5, 2026	38.60	41.20	38.60	40.04	40.04	-0.37%	10,149,760
Feb 4, 2026	39.05	41.20	38.80	40.19	40.19	0.70%	11,991,820
Feb 3, 2026	35.28	39.91	35.28	39.91	39.91	14.26%	13,085,780
Feb 2, 2026	37.19	37.19	34.83	34.93	34.93	-4.28%	6,554,447
Jan 30, 2026	38.31	38.31	35.50	36.49	36.49	-4.15%	11,072,986
Jan 29, 2026	38.77	40.88	37.78	38.07	38.07	-1.40%	9,763,807
Jan 28, 2026	39.00	39.50	37.90	38.61	38.61	-1.40%	7,043,090
Jan 27, 2026	36.40	39.95	36.11	39.16	39.16	6.85%	15,456,290
Jan 26, 2026	36.99	37.60	35.50	36.65	36.65	-1.66%	13,152,520
Jan 23, 2026	39.00	39.39	36.92	37.27	37.27	-6.82%	19,813,772
Jan 22, 2026	36.48	40.24	36.31	40.00	40.00	8.40%	30,043,881
Jan 21, 2026	37.45	39.67	36.78	36.90	36.90	-6.58%	22,606,300
Jan 20, 2026	35.73	39.50	35.20	39.50	39.50	10.37%	32,026,190
Jan 19, 2026	31.20	37.34	31.13	35.79	35.79	15.01%	24,289,230
Jan 16, 2026	31.60	32.39	30.80	31.12	31.12	-1.24%	7,055,475
Jan 15, 2026	30.50	31.58	29.73	31.51	31.51	1.32%	10,563,630
Jan 14, 2026	31.20	32.75	30.25	31.10	31.10	-0.83%	13,150,060
Jan 13, 2026	31.01	33.00	29.85	31.36	31.36	-1.69%	16,145,450
Jan 12, 2026	31.00	33.13	30.51	31.90	31.90	2.90%	17,149,420
Jan 9, 2026	30.29	32.29	29.80	31.00	31.00	2.28%	18,140,077
Jan 8, 2026	28.20	31.66	27.77	30.31	30.31	7.22%	21,729,690
Jan 7, 2026	26.87	28.70	25.94	28.27	28.27	4.66%	14,839,430
Jan 6, 2026	26.33	27.13	26.10	27.01	27.01	0.45%	9,929,156
Jan 5, 2026	27.18	27.22	26.06	26.89	26.89	-0.04%	7,841,237
Dec 31, 2025	26.20	27.04	26.02	26.90	26.90	1.82%	7,613,078
Dec 30, 2025	26.11	26.97	25.95	26.42	26.42	0.27%	7,247,792
Dec 29, 2025	26.36	26.56	25.99	26.35	26.35	-0.60%	5,829,601
Dec 26, 2025	27.29	27.29	26.35	26.51	26.51	-2.18%	7,031,456
Dec 25, 2025	25.75	27.65	25.63	27.10	27.10	5.90%	11,150,710
Dec 24, 2025	24.12	25.98	24.10	25.59	25.59	5.14%	8,326,736
Dec 23, 2025	24.59	24.59	23.83	24.34	24.34	-0.86%	4,394,239
Dec 22, 2025	24.48	24.93	24.09	24.55	24.55	0.66%	3,423,057
Dec 19, 2025	24.13	24.97	24.05	24.39	24.39	0.08%	4,942,741
Dec 18, 2025	24.00	24.99	24.00	24.37	24.37	-0.20%	3,603,339
Dec 17, 2025	24.30	24.52	23.46	24.42	24.42	0.41%	5,281,917