Wuxi Chemical Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	59.00	63.56	59.00	62.81	62.81	6.37%	5,149,507
Jan 7, 2026	60.02	61.67	58.40	59.05	59.05	-3.47%	4,727,100
Jan 6, 2026	55.61	61.17	55.06	61.17	61.17	10.00%	3,952,481
Jan 5, 2026	55.10	55.89	52.88	55.61	55.61	-1.03%	4,871,046
Dec 31, 2025	54.00	58.10	52.66	56.19	56.19	3.79%	4,087,420
Dec 30, 2025	51.99	55.77	51.50	54.14	54.14	3.12%	3,282,101
Dec 29, 2025	53.28	53.86	52.15	52.50	52.50	-1.46%	1,586,375
Dec 26, 2025	53.40	53.62	52.52	53.28	53.28	-0.71%	1,657,335
Dec 25, 2025	52.21	53.88	52.11	53.66	53.66	2.33%	1,817,675
Dec 24, 2025	52.50	53.44	51.80	52.44	52.44	-0.40%	1,472,715
Dec 23, 2025	51.99	53.00	51.15	52.65	52.65	1.33%	1,316,995
Dec 22, 2025	52.98	53.20	51.92	51.96	51.96	-1.22%	1,395,795
Dec 19, 2025	50.68	52.99	50.68	52.60	52.60	4.12%	1,745,560
Dec 18, 2025	51.39	51.49	50.35	50.52	50.52	-1.71%	587,580
Dec 17, 2025	50.23	51.48	49.55	51.40	51.40	2.33%	1,258,785
Dec 16, 2025	51.90	52.47	49.70	50.23	50.23	-3.92%	1,123,935
Dec 15, 2025	53.06	53.50	51.72	52.28	52.28	-0.89%	1,673,295
Dec 12, 2025	51.70	53.33	50.92	52.75	52.75	2.67%	2,139,175
Dec 11, 2025	51.34	51.89	51.01	51.38	51.38	0.08%	1,089,700
Dec 10, 2025	52.20	52.28	50.50	51.34	51.34	-1.25%	1,165,923
Dec 9, 2025	52.60	52.96	51.70	51.99	51.99	-1.16%	851,870
Dec 8, 2025	52.13	52.98	51.52	52.60	52.60	0.86%	982,905
Dec 5, 2025	50.49	52.45	50.00	52.15	52.15	3.29%	1,494,000
Dec 4, 2025	51.97	51.97	49.75	50.49	50.49	-2.85%	2,075,260
Dec 3, 2025	50.70	52.22	50.70	51.97	51.97	1.88%	1,795,440
Dec 2, 2025	52.60	52.60	50.60	51.01	51.01	-3.52%	1,985,900
Dec 1, 2025	53.30	53.30	52.00	52.87	52.87	-0.43%	1,026,275
Nov 28, 2025	52.03	54.23	51.80	53.10	53.10	2.00%	1,473,295
Nov 27, 2025	51.71	53.86	51.47	52.06	52.06	0.68%	1,411,475
Nov 26, 2025	51.98	52.78	51.55	51.71	51.71	-0.73%	1,165,853
Nov 25, 2025	53.03	53.92	52.01	52.09	52.09	-1.03%	1,981,375
Nov 24, 2025	54.87	54.87	52.51	52.63	52.63	-4.27%	1,885,956
Nov 21, 2025	54.25	56.37	53.86	54.98	54.98	1.44%	3,515,852
Nov 20, 2025	59.13	59.20	53.89	54.20	54.20	-6.07%	3,259,746
Nov 19, 2025	59.87	61.15	57.64	57.70	57.70	-3.16%	2,870,289
Nov 18, 2025	60.76	62.60	58.80	59.58	59.58	-1.85%	3,690,675
Nov 17, 2025	59.80	62.27	59.11	60.70	60.70	1.88%	6,743,105
Nov 14, 2025	54.16	59.58	53.27	59.58	59.58	10.01%	3,075,230
Nov 13, 2025	54.11	55.18	53.00	54.16	54.16	0.11%	2,531,285
Nov 12, 2025	56.00	56.49	53.99	54.10	54.10	-3.36%	2,492,976