Wuxi Chemical Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	46.95	47.60	45.56	45.88	-	-0.89%	2,537,440
Jun 17, 2026	45.90	46.37	44.45	46.29	46.29	0.59%	3,336,825
Jun 16, 2026	46.49	47.38	45.32	46.02	46.02	-1.20%	2,826,177
Jun 15, 2026	45.78	47.54	45.20	46.58	46.58	2.87%	3,171,833
Jun 12, 2026	46.95	47.16	45.05	45.28	45.28	-1.76%	2,781,440
Jun 11, 2026	47.02	47.91	45.81	46.09	46.09	-2.93%	4,141,310
Jun 10, 2026	42.60	47.48	42.00	47.48	47.48	10.01%	5,148,898
Jun 9, 2026	44.71	44.99	42.47	43.16	43.16	-2.31%	3,406,413
Jun 8, 2026	45.11	49.14	43.10	44.18	44.18	-6.99%	4,746,220
Jun 5, 2026	47.81	49.40	47.03	47.50	47.50	-2.02%	3,700,791
Jun 4, 2026	52.38	53.00	48.01	48.48	48.48	-8.44%	5,906,754
Jun 3, 2026	49.40	53.88	48.40	52.95	52.95	7.19%	6,454,634
Jun 2, 2026	47.80	50.30	47.16	49.40	49.40	2.94%	5,724,474
Jun 1, 2026	46.28	48.39	44.20	47.99	47.99	3.32%	5,821,554
May 29, 2026	45.31	48.98	45.31	46.45	46.45	2.46%	5,988,436
May 28, 2026	45.90	46.80	44.64	45.69	45.34	-1.31%	2,910,774
May 27, 2026	46.64	48.21	45.75	46.30	45.94	-1.50%	3,169,718
May 26, 2026	49.35	49.41	45.71	47.01	46.64	-5.31%	5,416,886
May 25, 2026	47.93	50.97	47.51	49.64	49.25	3.44%	5,690,697
May 22, 2026	46.50	48.26	45.90	47.99	47.62	4.17%	3,390,772
May 21, 2026	47.18	48.91	45.84	46.07	45.71	-2.39%	3,653,558
May 20, 2026	47.00	47.54	45.69	47.20	46.83	-0.15%	2,909,567
May 19, 2026	47.11	47.77	45.95	47.27	46.90	0.93%	2,616,300
May 18, 2026	47.51	48.49	46.08	46.84	46.47	-1.41%	3,560,231
May 15, 2026	46.03	48.83	45.75	47.51	47.14	2.85%	4,643,432
May 14, 2026	46.90	49.50	46.08	46.19	45.83	-1.27%	4,375,991
May 13, 2026	45.65	47.57	45.29	46.79	46.42	1.55%	3,119,954
May 12, 2026	46.94	47.09	45.21	46.07	45.71	-2.15%	3,800,397
May 11, 2026	45.19	47.26	45.00	47.09	46.72	4.20%	5,913,625
May 8, 2026	45.99	46.06	44.86	45.19	44.83	-1.94%	3,109,630
May 7, 2026	45.75	46.90	45.07	46.08	45.72	0.64%	3,428,270
May 6, 2026	45.14	45.94	44.86	45.79	45.43	2.07%	3,950,684
Apr 30, 2026	45.67	45.68	44.29	44.86	44.51	-1.83%	3,642,715
Apr 29, 2026	46.39	46.72	45.36	45.69	45.34	-0.51%	4,769,694
Apr 28, 2026	44.96	47.06	44.06	45.93	45.57	2.34%	10,026,855
Apr 27, 2026	44.88	44.88	44.55	44.88	44.53	10.00%	2,568,019
Apr 24, 2026	40.94	41.52	39.79	40.80	40.48	-0.37%	2,364,699
Apr 23, 2026	41.39	41.69	40.54	40.95	40.63	-1.02%	1,607,661
Apr 22, 2026	41.06	41.71	40.34	41.37	41.05	0.50%	2,231,564
Apr 21, 2026	41.25	42.11	40.85	41.16	40.84	-0.43%	2,387,566
Apr 20, 2026	39.79	42.49	39.66	41.34	41.02	3.95%	3,647,958
Apr 17, 2026	39.14	39.84	38.68	39.77	39.46	1.42%	1,861,397
Apr 16, 2026	38.23	39.39	37.77	39.21	38.91	2.67%	1,984,401
Apr 15, 2026	38.85	40.25	38.09	38.19	37.89	-1.62%	2,277,596
Apr 14, 2026	39.12	39.36	38.40	38.82	38.52	0.44%	1,346,379
Apr 13, 2026	38.65	39.36	37.70	38.65	38.35	-0.92%	1,769,711
Apr 10, 2026	39.24	39.64	38.64	39.01	38.70	0.42%	2,031,784
Apr 9, 2026	39.64	40.78	38.77	38.84	38.54	-2.86%	2,995,824
Apr 8, 2026	38.21	40.14	38.21	39.99	39.67	6.97%	3,445,388
Apr 7, 2026	37.79	37.91	37.24	37.38	37.09	-0.48%	984,059