Wuxi Chemical Equipment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	29.61	30.39	29.59	30.05	30.05	2.59%	1,792,934
Jul 30, 2026	29.91	30.15	29.11	29.29	29.29	-2.07%	1,405,440
Jul 29, 2026	29.57	30.15	29.22	29.91	29.91	0.20%	1,691,666
Jul 28, 2026	29.33	30.04	29.33	29.85	29.85	0.47%	1,652,310
Jul 27, 2026	28.54	29.71	28.54	29.71	29.71	3.16%	1,795,515
Jul 24, 2026	28.56	29.30	28.33	28.80	28.80	-0.17%	2,079,111
Jul 23, 2026	27.50	28.87	27.35	28.85	28.85	4.83%	2,290,427
Jul 22, 2026	28.00	28.28	27.30	27.52	27.52	-2.76%	1,876,894
Jul 21, 2026	27.35	28.30	25.54	28.30	28.30	4.08%	3,267,230
Jul 20, 2026	28.62	29.19	26.83	27.19	27.19	-3.75%	2,959,381
Jul 17, 2026	29.98	29.98	28.17	28.25	28.25	-5.23%	2,368,605
Jul 16, 2026	30.50	30.52	29.62	29.81	29.81	-2.71%	2,101,098
Jul 15, 2026	30.97	31.25	30.46	30.64	30.64	-1.73%	2,205,383
Jul 14, 2026	30.05	31.23	29.73	31.18	31.18	3.21%	2,695,227
Jul 13, 2026	31.83	31.83	29.91	30.21	30.21	-5.27%	2,731,845
Jul 10, 2026	32.50	32.71	31.68	31.89	31.89	-0.59%	2,101,831
Jul 9, 2026	32.32	32.65	31.02	32.08	32.08	-1.50%	2,419,680
Jul 8, 2026	33.72	33.73	32.40	32.57	32.57	-2.95%	2,102,005
Jul 7, 2026	34.67	35.06	33.37	33.56	33.56	-3.87%	2,451,364
Jul 6, 2026	35.85	36.30	34.87	34.91	34.91	-2.49%	2,571,858
Jul 3, 2026	36.05	36.44	35.69	35.80	35.80	-0.72%	3,467,764
Jul 2, 2026	37.08	37.88	35.95	36.06	36.06	-3.35%	3,060,400
Jul 1, 2026	39.27	39.27	37.05	37.31	37.31	-4.99%	3,865,314
Jun 30, 2026	39.21	39.75	38.55	39.27	39.27	0.15%	2,052,891
Jun 29, 2026	40.38	40.78	38.82	39.21	39.21	-2.44%	2,418,571
Jun 26, 2026	41.91	41.91	40.00	40.19	40.19	-4.42%	2,886,023
Jun 25, 2026	43.10	43.20	41.66	42.05	42.05	-2.66%	2,454,616
Jun 24, 2026	43.58	43.94	41.31	43.20	43.20	-0.92%	3,324,790
Jun 23, 2026	44.35	45.65	43.22	43.60	43.60	-1.04%	3,092,084
Jun 22, 2026	45.99	46.73	42.90	44.06	44.06	-5.29%	4,214,834
Jun 18, 2026	45.75	47.60	45.56	46.52	46.52	0.50%	4,193,900
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