Wuxi Hyatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	26.14	26.35	24.83	25.69	25.69	-1.87%	6,094,224
Jun 1, 2026	25.73	26.95	25.72	26.18	26.18	2.27%	7,971,121
May 29, 2026	27.87	27.87	25.40	25.60	25.60	-8.21%	9,258,230
May 28, 2026	27.11	28.30	26.97	27.89	27.89	2.46%	5,497,340
May 27, 2026	28.41	28.75	26.95	27.22	27.22	-4.42%	7,954,028
May 26, 2026	29.48	29.59	27.96	28.48	28.48	-4.11%	6,098,160
May 25, 2026	30.56	31.30	29.47	29.70	29.70	-3.57%	6,974,594
May 22, 2026	31.47	31.50	29.50	31.00	30.80	1.44%	8,149,826
May 21, 2026	32.10	32.49	30.40	30.56	30.36	-4.50%	7,057,696
May 20, 2026	32.51	33.13	31.54	32.00	31.79	-2.59%	6,858,370
May 19, 2026	33.53	33.53	32.06	32.85	32.64	-2.03%	5,891,579
May 18, 2026	33.78	34.71	33.00	33.53	33.31	-0.21%	5,765,424
May 15, 2026	34.50	35.68	33.26	33.60	33.38	-2.33%	5,709,152
May 14, 2026	36.69	36.69	34.40	34.40	34.18	-6.22%	6,169,737
May 13, 2026	34.78	37.73	34.30	36.68	36.44	5.43%	9,247,529
May 12, 2026	36.81	36.99	33.66	34.79	34.57	-4.76%	10,676,660
May 11, 2026	37.30	37.66	36.08	36.53	36.29	-2.09%	9,129,141
May 8, 2026	34.83	37.58	34.30	37.31	37.07	6.84%	12,499,560
May 7, 2026	33.70	35.01	33.30	34.92	34.69	3.62%	8,134,698
May 6, 2026	33.30	35.00	33.30	33.70	33.48	1.26%	7,473,159
Apr 30, 2026	31.98	33.68	31.62	33.28	33.07	4.69%	9,182,151
Apr 29, 2026	31.81	32.33	31.36	31.79	31.58	-1.06%	3,783,799
Apr 28, 2026	33.03	33.13	31.39	32.13	31.92	-2.75%	5,483,769
Apr 27, 2026	33.36	33.49	32.00	33.04	32.83	-0.27%	4,169,299
Apr 24, 2026	33.88	34.50	32.95	33.13	32.92	-3.35%	7,376,446
Apr 23, 2026	33.88	35.86	33.51	34.28	34.06	5.70%	16,766,330
Apr 22, 2026	32.55	32.86	32.13	32.43	32.22	-0.89%	7,794,677
Apr 21, 2026	33.56	33.78	32.44	32.72	32.51	-2.62%	7,825,729
Apr 20, 2026	33.98	33.99	31.64	33.60	33.38	0.75%	11,396,910
Apr 17, 2026	32.00	34.26	31.56	33.35	33.13	1.21%	9,142,370
Apr 16, 2026	33.13	33.49	32.50	32.95	32.74	-0.75%	8,970,675
Apr 15, 2026	32.33	33.67	32.23	33.20	32.99	2.75%	10,229,040
Apr 14, 2026	32.17	32.95	31.63	32.31	32.10	0.75%	7,893,038
Apr 13, 2026	33.26	33.42	31.19	32.07	31.86	-4.27%	10,785,720
Apr 10, 2026	33.99	34.28	32.82	33.50	33.28	2.35%	8,198,728
Apr 9, 2026	32.77	33.30	32.08	32.73	32.52	-1.86%	5,397,423
Apr 8, 2026	31.96	33.50	31.60	33.35	33.13	8.24%	7,350,914
Apr 7, 2026	30.49	31.38	30.38	30.81	30.61	0.46%	4,771,784
Apr 3, 2026	30.98	31.55	30.27	30.67	30.47	-1.03%	3,678,917
Apr 2, 2026	31.51	32.16	30.90	30.99	30.79	-2.58%	4,700,706
Apr 1, 2026	32.18	32.18	31.13	31.81	31.60	3.08%	5,810,921
Mar 31, 2026	32.13	32.79	30.86	30.86	30.66	-2.93%	7,628,858
Mar 30, 2026	31.56	31.95	30.71	31.79	31.58	0.51%	5,576,091
Mar 27, 2026	30.97	31.84	30.50	31.63	31.43	0.09%	4,903,711
Mar 26, 2026	32.56	32.60	31.32	31.60	31.40	-2.77%	5,885,261
Mar 25, 2026	32.32	33.12	32.01	32.50	32.29	2.20%	6,255,912
Mar 24, 2026	31.99	32.50	30.80	31.80	31.59	2.71%	8,933,135
Mar 23, 2026	33.11	33.50	30.70	30.96	30.76	-8.05%	12,861,120
Mar 20, 2026	34.00	35.54	33.67	33.67	33.45	-3.44%	9,333,847
Mar 19, 2026	35.66	35.84	34.50	34.87	34.65	-4.10%	4,972,006