Wuxi Xinan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	21.00	21.67	20.82	21.62	21.62	2.42%	1,121,400
Jul 13, 2026	21.68	21.78	21.02	21.11	21.11	-3.08%	979,500
Jul 10, 2026	21.33	22.24	21.10	21.78	21.78	1.78%	1,252,300
Jul 9, 2026	21.61	21.74	20.92	21.40	21.40	-1.29%	904,400
Jul 8, 2026	22.28	22.30	21.50	21.68	21.68	-2.69%	1,032,900
Jul 7, 2026	23.03	23.28	22.20	22.28	22.28	-3.30%	1,057,500
Jul 6, 2026	23.50	23.78	23.00	23.04	23.04	-2.17%	1,346,200
Jul 3, 2026	22.65	23.68	22.43	23.55	23.55	5.37%	1,959,600
Jul 2, 2026	21.88	22.75	21.82	22.35	22.35	2.15%	1,718,400
Jul 1, 2026	21.55	22.26	21.27	21.88	21.88	1.72%	1,402,600
Jun 30, 2026	21.50	21.77	21.18	21.51	21.51	-0.14%	834,352
Jun 29, 2026	21.80	21.80	20.78	21.54	21.54	-0.51%	1,138,600
Jun 26, 2026	22.05	22.21	21.50	21.65	21.65	-2.78%	1,118,800
Jun 25, 2026	22.84	22.90	22.00	22.27	22.27	-2.45%	1,197,835
Jun 24, 2026	23.50	23.60	22.68	22.83	22.83	-2.85%	1,084,806
Jun 23, 2026	23.14	23.84	23.00	23.50	23.50	0.86%	1,202,035
Jun 22, 2026	22.87	23.40	22.26	23.30	23.30	0.47%	1,480,300
Jun 18, 2026	23.27	23.48	22.91	23.19	23.19	-0.81%	893,598
Jun 17, 2026	23.95	23.95	23.32	23.38	23.38	-2.75%	1,153,400
Jun 16, 2026	24.00	24.21	23.30	24.04	24.04	0.46%	1,394,103
Jun 15, 2026	24.04	24.39	23.70	23.93	23.93	-	1,300,776
Jun 12, 2026	24.06	24.29	23.52	23.93	23.93	0.46%	1,526,100
Jun 11, 2026	24.00	24.48	23.45	24.07	23.82	-0.25%	1,416,885
Jun 10, 2026	24.31	24.41	23.52	24.13	23.88	-1.55%	1,401,700
Jun 9, 2026	24.50	24.79	24.16	24.51	24.26	1.03%	1,192,900
Jun 8, 2026	25.15	25.15	23.97	24.26	24.01	-4.53%	1,769,400
Jun 5, 2026	24.95	25.55	24.18	25.41	25.15	2.54%	1,250,500
Jun 4, 2026	25.30	25.54	24.61	24.78	24.52	-2.25%	1,094,629
Jun 3, 2026	25.73	25.92	25.18	25.35	25.09	-1.29%	1,009,598
Jun 2, 2026	25.82	26.09	25.37	25.68	25.41	-0.73%	1,633,400
Jun 1, 2026	25.07	26.04	24.84	25.87	25.60	3.23%	1,674,317
May 29, 2026	26.18	26.35	24.71	25.06	24.80	-4.20%	1,952,785
May 28, 2026	26.34	26.54	25.57	26.16	25.89	-0.98%	1,585,800
May 27, 2026	26.78	27.07	26.13	26.42	26.15	-1.56%	1,557,100
May 26, 2026	27.64	27.80	26.54	26.84	26.56	-3.45%	1,467,604
May 25, 2026	28.51	28.71	27.50	27.80	27.51	-2.46%	1,689,000
May 22, 2026	27.98	28.77	27.33	28.50	28.20	2.19%	1,491,975
May 21, 2026	29.14	29.57	27.68	27.89	27.60	-4.16%	1,683,500
May 20, 2026	29.01	29.14	28.43	29.10	28.80	-0.03%	1,264,400
May 19, 2026	29.28	29.60	28.74	29.11	28.81	-0.44%	1,156,300
May 18, 2026	29.30	29.32	28.83	29.24	28.94	-0.58%	933,031
May 15, 2026	29.64	29.86	29.03	29.41	29.10	-0.57%	1,353,050
May 14, 2026	30.08	30.08	29.40	29.58	29.27	-1.14%	1,306,683
May 13, 2026	30.39	30.43	29.70	29.92	29.61	-0.60%	1,574,700
May 12, 2026	30.58	30.78	30.00	30.10	29.79	-1.57%	1,184,700
May 11, 2026	30.58	30.69	30.23	30.58	30.26	-	1,498,900
May 8, 2026	30.20	30.58	30.03	30.58	30.26	1.39%	1,714,300
May 7, 2026	29.88	30.39	29.85	30.16	29.85	0.97%	1,708,600
May 6, 2026	29.78	30.14	29.53	29.87	29.56	1.08%	1,483,700
Apr 30, 2026	29.47	29.78	29.30	29.55	29.24	0.37%	1,294,600