Wuxi Chemical Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	64.38	64.49	62.80	63.13	-	-2.14%	1,456,130
May 7, 2026	64.05	65.66	63.10	64.51	64.51	0.64%	2,448,765
May 6, 2026	63.19	64.31	62.80	64.10	64.10	2.07%	2,821,918
Apr 30, 2026	63.94	63.95	62.00	62.80	62.80	-1.83%	2,601,940
Apr 29, 2026	64.94	65.41	63.50	63.97	63.97	-0.51%	3,406,925
Apr 28, 2026	62.94	65.88	61.68	64.30	64.30	2.34%	7,162,040
Apr 27, 2026	62.83	62.83	62.37	62.83	62.83	10.00%	1,834,300
Apr 24, 2026	57.32	58.13	55.70	57.12	57.12	-0.37%	1,689,071
Apr 23, 2026	57.95	58.36	56.75	57.33	57.33	-1.02%	1,148,330
Apr 22, 2026	57.49	58.39	56.48	57.92	57.92	0.50%	1,593,975
Apr 21, 2026	57.75	58.95	57.19	57.63	57.63	-0.43%	1,705,405
Apr 20, 2026	55.70	59.49	55.52	57.88	57.88	3.95%	2,605,685
Apr 17, 2026	54.80	55.77	54.15	55.68	55.68	1.42%	1,329,570
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