Wuxi Hyatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	25.30	25.30	23.85	24.32	24.32	-4.10%	6,365,022
Dec 15, 2025	25.51	26.16	25.11	25.36	25.36	0.36%	8,691,502
Dec 12, 2025	23.99	25.44	23.81	25.27	25.27	4.68%	7,704,700
Dec 11, 2025	24.21	25.30	24.04	24.14	24.14	1.73%	5,553,616
Dec 10, 2025	23.50	24.09	23.50	23.73	23.73	1.06%	2,672,067
Dec 9, 2025	23.85	23.96	23.36	23.48	23.48	-1.76%	3,368,898
Dec 8, 2025	23.95	24.24	23.52	23.90	23.90	-0.04%	5,155,729
Dec 5, 2025	23.10	24.10	22.98	23.91	23.91	3.91%	6,211,056
Dec 4, 2025	22.00	23.18	21.85	23.01	23.01	4.59%	5,536,841
Dec 3, 2025	22.54	22.54	21.92	22.00	22.00	-1.70%	2,897,889
Dec 2, 2025	22.64	22.65	21.87	22.38	22.38	-1.10%	4,075,724
Dec 1, 2025	22.52	23.35	22.42	22.63	22.63	1.21%	4,110,748
Nov 28, 2025	22.48	22.55	22.03	22.36	22.36	-0.53%	3,195,616
Nov 27, 2025	22.65	23.00	22.31	22.48	22.48	-0.97%	3,500,102
Nov 26, 2025	23.90	23.90	22.58	22.70	22.70	-3.81%	2,870,520
Nov 25, 2025	23.35	24.08	23.35	23.60	23.60	0.73%	2,581,185
Nov 24, 2025	22.68	23.61	22.68	23.43	23.43	3.40%	2,732,373
Nov 21, 2025	23.22	23.43	22.61	22.66	22.66	-2.83%	3,632,762
Nov 20, 2025	23.50	23.79	23.26	23.32	23.32	-0.93%	2,450,600
Nov 19, 2025	23.50	23.80	23.15	23.54	23.54	0.94%	3,374,302
Nov 18, 2025	23.25	23.67	23.01	23.32	23.32	-0.89%	2,991,092
Nov 17, 2025	24.36	24.36	23.38	23.53	23.53	-2.16%	3,532,960
Nov 14, 2025	24.70	24.88	24.00	24.05	24.05	-2.91%	3,011,093
Nov 13, 2025	24.50	25.09	24.50	24.77	24.77	-0.12%	2,379,928