Wuxi Chemical Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	65.10	65.10	45.31	48.32	-	6.58%	4,258,179
May 28, 2026	45.90	46.80	44.64	45.69	45.34	-1.31%	2,910,798
May 27, 2026	46.64	48.21	45.75	46.30	45.94	-1.50%	3,169,744
May 26, 2026	49.35	49.41	45.71	47.01	46.64	-5.31%	5,416,930
May 25, 2026	47.93	50.97	47.51	49.64	49.25	3.44%	5,690,743
May 22, 2026	46.50	48.26	45.90	47.99	47.62	4.17%	3,390,800
May 21, 2026	47.18	48.91	45.84	46.07	45.71	-2.39%	3,653,588
May 20, 2026	47.00	47.54	45.69	47.20	46.83	-0.15%	2,909,591
May 19, 2026	47.11	47.77	45.95	47.27	46.90	0.93%	2,616,321
May 18, 2026	47.51	48.49	46.08	46.84	46.47	-1.41%	3,560,260
May 15, 2026	46.03	48.83	45.75	47.51	47.14	2.85%	4,643,470
May 14, 2026	46.90	49.50	46.08	46.19	45.83	-1.27%	4,376,027
May 13, 2026	45.65	47.57	45.29	46.79	46.42	1.55%	3,119,979
May 12, 2026	46.94	47.09	45.21	46.07	45.71	-2.15%	3,800,428
May 11, 2026	45.19	47.26	45.00	47.09	46.72	4.20%	5,913,673
May 8, 2026	45.99	46.06	44.86	45.19	44.83	-1.94%	3,109,655
May 7, 2026	45.75	46.90	45.07	46.08	45.72	0.64%	3,428,298
May 6, 2026	45.14	45.94	44.86	45.79	45.43	2.07%	3,950,716
Apr 30, 2026	45.67	45.68	44.29	44.86	44.51	-1.83%	3,642,745
Apr 29, 2026	46.39	46.72	45.36	45.69	45.34	-0.51%	4,769,733
Apr 28, 2026	44.96	47.06	44.06	45.93	45.57	2.34%	10,026,936
Apr 27, 2026	44.88	44.88	44.55	44.88	44.53	10.00%	2,568,040
Apr 24, 2026	40.94	41.52	39.79	40.80	40.48	-0.37%	2,364,718
Apr 23, 2026	41.39	41.69	40.54	40.95	40.63	-1.02%	1,607,674
Apr 22, 2026	41.06	41.71	40.34	41.37	41.05	0.50%	2,231,582
Apr 21, 2026	41.25	42.11	40.85	41.16	40.84	-0.43%	2,387,586
Apr 20, 2026	39.79	42.49	39.66	41.34	41.02	3.95%	3,647,988
Apr 17, 2026	39.14	39.84	38.68	39.77	39.46	1.42%	1,861,412
Apr 16, 2026	38.23	39.39	37.77	39.21	38.91	2.67%	1,984,417
Apr 15, 2026	38.85	40.25	38.09	38.19	37.89	-1.62%	2,277,615
Apr 14, 2026	39.12	39.36	38.40	38.82	38.52	0.44%	1,346,390
Apr 13, 2026	38.65	39.36	37.70	38.65	38.35	-0.92%	1,769,726
Apr 10, 2026	39.24	39.64	38.64	39.01	38.70	0.42%	2,031,801
Apr 9, 2026	39.64	40.78	38.77	38.84	38.54	-2.86%	2,995,848
Apr 8, 2026	38.21	40.14	38.21	39.99	39.67	6.97%	3,445,416
Apr 7, 2026	37.79	37.91	37.24	37.38	37.09	-0.48%	984,067
Apr 3, 2026	37.47	38.14	37.00	37.56	37.26	0.06%	1,675,233
Apr 2, 2026	39.26	39.27	37.16	37.54	37.24	-4.90%	2,855,882
Apr 1, 2026	38.05	41.06	37.69	39.47	39.16	5.58%	4,090,810
Mar 31, 2026	37.88	38.82	37.29	37.39	37.09	-1.64%	1,978,917
Mar 30, 2026	38.07	38.39	37.53	38.01	37.71	-2.15%	2,245,598
Mar 27, 2026	39.72	39.91	38.21	38.84	38.54	3.25%	4,170,738
Mar 26, 2026	38.47	38.91	37.34	37.62	37.33	-2.23%	1,746,886
Mar 25, 2026	37.13	38.96	37.13	38.48	38.18	4.34%	2,753,004
Mar 24, 2026	36.44	36.96	35.58	36.88	36.59	3.72%	1,818,060
Mar 23, 2026	37.71	38.43	35.47	35.56	35.28	-7.54%	3,163,361
Mar 20, 2026	39.29	39.86	38.25	38.46	38.16	-0.41%	2,833,878
Mar 19, 2026	40.12	40.12	38.49	38.61	38.31	-4.82%	2,911,177
Mar 18, 2026	40.91	41.43	39.69	40.57	40.25	-0.42%	3,186,901
Mar 17, 2026	43.06	44.99	40.51	40.74	40.42	-3.14%	4,863,021