Wuxi Chemical Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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