Wuxi Chemical Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	55.61	55.88	53.50	54.38	54.38	3.25%	2,979,075
Mar 26, 2026	53.86	54.47	52.28	52.67	52.67	-2.23%	1,247,766
Mar 25, 2026	51.98	54.55	51.98	53.87	53.87	4.34%	1,966,416
Mar 24, 2026	51.02	51.74	49.81	51.63	51.63	3.72%	1,298,604
Mar 23, 2026	52.80	53.80	49.66	49.78	49.78	-7.54%	2,259,526
Mar 20, 2026	55.01	55.80	53.55	53.84	53.84	-0.41%	2,024,183
Mar 19, 2026	56.17	56.17	53.88	54.06	54.06	-4.82%	2,079,396
Mar 18, 2026	57.28	58.00	55.57	56.80	56.80	-0.42%	2,276,340
Mar 17, 2026	60.29	62.99	56.71	57.04	57.04	-3.14%	3,473,559
Mar 16, 2026	60.41	61.10	58.50	58.89	58.89	-2.61%	2,171,165
Mar 13, 2026	61.21	62.95	60.00	60.47	60.47	-1.35%	3,112,460
Mar 12, 2026	65.15	65.30	60.02	61.30	61.30	-5.91%	4,405,364
Mar 11, 2026	66.87	68.18	64.72	65.15	65.15	-0.61%	6,181,736
Mar 10, 2026	59.00	65.55	59.00	65.55	65.55	10.00%	4,511,964
Mar 9, 2026	59.39	60.55	55.01	59.59	59.59	-1.83%	4,116,798
Mar 6, 2026	56.40	61.55	55.70	60.70	60.70	6.57%	5,020,230
Mar 5, 2026	54.54	57.80	54.00	56.96	56.96	7.86%	3,209,460
Mar 4, 2026	53.70	53.88	52.10	52.81	52.81	-1.88%	1,535,913
Mar 3, 2026	57.22	57.22	53.61	53.82	53.82	-5.94%	1,801,962
Mar 2, 2026	58.11	58.67	56.56	57.22	57.22	-3.05%	1,462,976
Feb 27, 2026	59.36	60.20	58.09	59.02	59.02	-1.57%	1,437,150
Feb 26, 2026	58.92	61.78	58.92	59.96	59.96	1.89%	2,006,977
Feb 25, 2026	58.01	59.16	57.62	58.85	58.85	1.45%	1,584,256
Feb 24, 2026	56.60	58.10	56.56	58.01	58.01	3.50%	1,458,085
Feb 13, 2026	57.58	57.58	55.81	56.05	56.05	-2.62%	868,655
Feb 12, 2026	56.98	58.49	56.37	57.56	57.56	1.73%	1,010,589
Feb 11, 2026	56.73	57.17	56.54	56.58	56.58	-0.32%	534,134
Feb 10, 2026	57.28	57.30	56.44	56.76	56.76	-0.86%	970,105
Feb 9, 2026	56.90	57.70	55.35	57.25	57.25	2.20%	1,494,411
Feb 6, 2026	55.13	57.10	55.11	56.02	56.02	0.39%	842,500
Feb 5, 2026	56.99	57.46	55.68	55.80	55.80	-2.11%	915,171
Feb 4, 2026	57.15	58.18	56.11	57.00	57.00	-0.26%	951,000
Feb 3, 2026	54.34	57.97	54.34	57.15	57.15	5.70%	2,089,328
Feb 2, 2026	56.10	56.10	54.01	54.07	54.07	-3.10%	939,241
Jan 30, 2026	55.04	56.23	54.40	55.80	55.80	1.45%	1,088,249
Jan 29, 2026	57.09	57.50	54.67	55.00	55.00	-3.68%	1,390,606
Jan 28, 2026	58.02	58.38	56.61	57.10	57.10	-1.43%	1,195,120
Jan 27, 2026	57.91	58.70	56.00	57.93	57.93	-0.63%	1,303,661
Jan 26, 2026	60.49	62.10	57.57	58.30	58.30	-3.41%	1,876,585
Jan 23, 2026	59.01	60.58	59.01	60.36	60.36	2.44%	1,580,772
Jan 22, 2026	58.01	59.30	57.79	58.92	58.92	1.59%	1,352,871
Jan 21, 2026	57.47	58.53	56.50	58.00	58.00	-	1,131,460
Jan 20, 2026	60.54	60.54	57.51	58.00	58.00	-3.06%	1,530,211
Jan 19, 2026	58.61	60.60	58.10	59.83	59.83	1.68%	1,708,251
Jan 16, 2026	59.91	60.00	58.70	58.84	58.84	-1.85%	1,597,125
Jan 15, 2026	58.99	60.43	58.73	59.95	59.95	1.30%	1,698,416
Jan 14, 2026	60.75	61.73	58.20	59.18	59.18	-2.31%	3,859,426
Jan 13, 2026	64.09	64.09	60.30	60.58	60.58	-5.43%	2,729,600
Jan 12, 2026	63.70	64.58	61.90	64.06	64.06	0.99%	3,449,221
Jan 9, 2026	63.02	64.66	61.53	63.43	63.43	0.99%	3,590,101