Wuxi Chemical Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	54.93	55.15	54.15	54.60	-	-0.55%	491,295
Apr 16, 2026	53.52	55.15	52.88	54.90	54.90	2.67%	1,417,430
Apr 15, 2026	54.39	56.35	53.32	53.47	53.47	-1.62%	1,626,855
Apr 14, 2026	54.77	55.10	53.76	54.35	54.35	0.44%	961,700
Apr 13, 2026	54.11	55.10	52.78	54.11	54.11	-0.92%	1,264,080
Apr 10, 2026	54.93	55.50	54.10	54.61	54.61	0.42%	1,451,275
Apr 9, 2026	55.50	57.09	54.28	54.38	54.38	-2.86%	2,139,875
Apr 8, 2026	53.50	56.20	53.50	55.98	55.98	6.97%	2,460,992
Apr 7, 2026	52.90	53.08	52.13	52.33	52.33	-0.48%	702,900
Apr 3, 2026	52.46	53.39	51.80	52.58	52.58	0.06%	1,196,586
Apr 2, 2026	54.97	54.98	52.02	52.55	52.55	-4.90%	2,039,900
Apr 1, 2026	53.27	57.49	52.76	55.26	55.26	5.58%	2,921,984
Mar 31, 2026	53.03	54.35	52.21	52.34	52.34	-1.64%	1,413,501
Mar 30, 2026	53.30	53.74	52.54	53.21	53.21	-2.15%	1,603,986
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