Wuxi Xinan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	30.36	31.11	30.36	31.04	31.04	3.02%	1,616,400
Mar 9, 2026	30.00	30.29	29.36	30.13	30.13	-0.56%	1,616,000
Mar 6, 2026	29.30	30.45	29.15	30.30	30.30	3.13%	1,203,629
Mar 5, 2026	29.33	29.87	29.13	29.38	29.38	0.96%	1,131,900
Mar 4, 2026	29.07	29.39	28.80	29.10	29.10	0.10%	1,239,538
Mar 3, 2026	30.08	30.38	29.02	29.07	29.07	-3.36%	1,788,446
Mar 2, 2026	30.97	31.28	29.83	30.08	30.08	-4.63%	2,380,905
Feb 27, 2026	31.62	31.70	31.31	31.54	31.54	-0.72%	1,615,103
Feb 26, 2026	31.14	31.77	30.90	31.77	31.77	2.45%	1,972,700
Feb 25, 2026	30.88	31.46	30.74	31.01	31.01	0.39%	1,964,011
Feb 24, 2026	30.67	31.30	30.45	30.89	30.89	1.35%	1,377,200
Feb 13, 2026	30.44	30.74	30.36	30.48	30.48	-0.23%	1,248,400
Feb 12, 2026	30.65	30.78	30.33	30.55	30.55	0.16%	1,203,500
Feb 11, 2026	30.60	30.74	30.47	30.50	30.50	-0.29%	996,609
Feb 10, 2026	30.63	30.75	30.51	30.59	30.59	0.03%	949,200
Feb 9, 2026	30.48	30.60	30.26	30.58	30.58	0.92%	1,318,400
Feb 6, 2026	30.03	30.63	29.94	30.30	30.30	0.10%	1,095,746
Feb 5, 2026	30.48	30.78	30.12	30.27	30.27	-0.69%	1,139,100
Feb 4, 2026	30.22	30.66	30.22	30.48	30.48	0.56%	1,222,100
Feb 3, 2026	30.15	30.44	29.90	30.31	30.31	1.51%	1,271,400
Feb 2, 2026	29.83	30.55	29.66	29.86	29.86	-0.20%	1,683,400
Jan 30, 2026	29.22	30.12	28.98	29.92	29.92	2.40%	1,770,363
Jan 29, 2026	29.93	30.25	29.00	29.22	29.22	-2.04%	1,506,717
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