Wuxi Xinan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	30.42	30.59	29.75	29.83	29.83	-2.20%	1,168,100
Jan 27, 2026	30.71	30.72	29.52	30.50	30.50	-0.42%	1,541,980
Jan 26, 2026	31.18	31.20	30.28	30.63	30.63	-1.54%	1,771,700
Jan 23, 2026	30.92	31.18	30.61	31.11	31.11	0.61%	1,520,400
Jan 22, 2026	30.78	30.99	30.62	30.92	30.92	0.49%	1,569,137
Jan 21, 2026	30.25	30.81	30.16	30.77	30.77	1.05%	1,556,420
Jan 20, 2026	30.64	30.93	30.13	30.45	30.45	-0.65%	2,550,445
Jan 19, 2026	29.95	30.79	29.90	30.65	30.65	2.37%	2,670,500
Jan 16, 2026	29.72	29.94	29.46	29.94	29.94	1.22%	1,683,620
Jan 15, 2026	29.52	29.59	29.07	29.58	29.58	0.82%	1,255,300
Jan 14, 2026	29.30	29.80	28.80	29.34	29.34	0.14%	1,626,200
Jan 13, 2026	29.30	29.48	29.02	29.30	29.30	-	1,457,640
Jan 12, 2026	29.19	29.35	28.88	29.30	29.30	0.79%	1,407,814
Jan 9, 2026	28.99	29.11	28.76	29.07	29.07	0.35%	1,411,501
Jan 8, 2026	28.55	29.09	28.54	28.97	28.97	0.87%	1,414,540
Jan 7, 2026	28.70	28.81	28.45	28.72	28.72	0.21%	1,232,800
Jan 6, 2026	28.38	28.73	28.03	28.66	28.66	0.99%	1,406,177
Jan 5, 2026	28.28	28.48	28.08	28.38	28.38	1.54%	1,398,765
Dec 31, 2025	28.00	28.10	27.66	27.95	27.95	0.07%	828,432
Dec 30, 2025	27.76	28.02	27.52	27.93	27.93	-0.18%	1,176,137
Dec 29, 2025	27.87	28.00	27.71	27.98	27.98	0.65%	847,100
Dec 26, 2025	28.10	28.16	27.66	27.80	27.80	-0.68%	1,084,100
Dec 25, 2025	27.52	28.10	27.35	27.99	27.99	1.56%	1,170,100
Dec 24, 2025	27.30	27.69	27.24	27.56	27.56	0.99%	872,000
Dec 23, 2025	27.36	27.57	27.12	27.29	27.29	-0.40%	859,000
Dec 22, 2025	27.71	27.71	27.36	27.40	27.40	-0.04%	933,100
Dec 19, 2025	27.09	27.50	27.02	27.41	27.41	1.11%	688,400
Dec 18, 2025	26.60	27.22	26.45	27.11	27.11	1.92%	855,800
Dec 17, 2025	26.79	26.94	26.18	26.60	26.60	-	1,106,500
Dec 16, 2025	27.05	27.05	26.50	26.60	26.60	-1.66%	787,000
Dec 15, 2025	27.00	27.22	26.78	27.05	27.05	-0.26%	720,800
Dec 12, 2025	27.31	27.64	27.05	27.12	27.12	-0.48%	1,014,300
Dec 11, 2025	28.08	28.14	27.16	27.25	27.25	-2.68%	1,258,400
Dec 10, 2025	28.11	28.34	27.81	28.00	28.00	-0.39%	1,034,800
Dec 9, 2025	28.07	28.45	27.91	28.11	28.11	-0.11%	986,400
Dec 8, 2025	28.00	28.27	27.89	28.14	28.14	0.29%	1,024,260
Dec 5, 2025	27.50	28.08	27.31	28.06	28.06	1.81%	830,300
Dec 4, 2025	27.90	28.17	27.51	27.56	27.56	-1.22%	800,420
Dec 3, 2025	28.11	28.30	27.73	27.90	27.90	-0.75%	745,100
Dec 2, 2025	28.26	28.37	27.96	28.11	28.11	-0.57%	844,800
Dec 1, 2025	28.10	28.65	28.00	28.27	28.27	0.75%	997,100
Nov 28, 2025	27.78	28.07	27.56	28.06	28.06	1.12%	705,600
Nov 27, 2025	27.45	27.93	27.27	27.75	27.75	1.17%	752,600
Nov 26, 2025	27.75	28.05	27.32	27.43	27.43	-0.83%	888,200
Nov 25, 2025	27.50	28.00	27.39	27.66	27.66	0.91%	750,700
Nov 24, 2025	26.91	27.59	26.91	27.41	27.41	2.28%	1,218,800
Nov 21, 2025	27.87	28.28	26.40	26.80	26.80	-4.80%	1,742,800
Nov 20, 2025	28.57	28.67	28.01	28.15	28.15	-0.64%	1,501,191
Nov 19, 2025	28.90	29.14	28.28	28.33	28.33	-2.34%	1,317,997
Nov 18, 2025	29.09	29.25	28.79	29.01	29.01	-0.24%	1,143,576