Wuxi Xinan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	25.82	26.09	25.37	25.68	25.68	-0.73%	1,633,400
Jun 1, 2026	25.07	26.04	24.84	25.87	25.87	3.23%	1,674,317
May 29, 2026	26.18	26.35	24.71	25.06	25.06	-4.20%	1,952,785
May 28, 2026	26.34	26.54	25.57	26.16	26.16	-0.98%	1,585,800
May 27, 2026	26.78	27.07	26.13	26.42	26.42	-1.56%	1,557,100
May 26, 2026	27.64	27.80	26.54	26.84	26.84	-3.45%	1,467,604
May 25, 2026	28.51	28.71	27.50	27.80	27.80	-2.46%	1,689,000
May 22, 2026	27.98	28.77	27.33	28.50	28.50	2.19%	1,491,975
May 21, 2026	29.14	29.57	27.68	27.89	27.89	-4.16%	1,683,500
May 20, 2026	29.01	29.14	28.43	29.10	29.10	-0.03%	1,264,400
May 19, 2026	29.28	29.60	28.74	29.11	29.11	-0.44%	1,156,300
May 18, 2026	29.30	29.32	28.83	29.24	29.24	-0.58%	933,031
May 15, 2026	29.64	29.86	29.03	29.41	29.41	-0.57%	1,353,050
May 14, 2026	30.08	30.08	29.40	29.58	29.58	-1.14%	1,306,683
May 13, 2026	30.39	30.43	29.70	29.92	29.92	-0.60%	1,574,700
May 12, 2026	30.58	30.78	30.00	30.10	30.10	-1.57%	1,184,700
May 11, 2026	30.58	30.69	30.23	30.58	30.58	-	1,498,900
May 8, 2026	30.20	30.58	30.03	30.58	30.58	1.39%	1,714,300
May 7, 2026	29.88	30.39	29.85	30.16	30.16	0.97%	1,708,600
May 6, 2026	29.78	30.14	29.53	29.87	29.87	1.08%	1,483,700
Apr 30, 2026	29.47	29.78	29.30	29.55	29.55	0.37%	1,294,600
Apr 29, 2026	28.64	29.68	28.45	29.44	29.44	3.30%	2,088,952
Apr 28, 2026	28.80	28.97	28.38	28.50	28.50	-1.01%	1,523,100
Apr 27, 2026	28.23	29.00	27.86	28.79	28.79	1.73%	1,808,483
Apr 24, 2026	28.00	28.45	27.53	28.30	28.30	-0.95%	1,794,100
Apr 23, 2026	29.42	29.42	28.46	28.57	28.57	-2.92%	1,364,100
Apr 22, 2026	29.62	29.62	29.08	29.43	29.43	-0.14%	987,495
Apr 21, 2026	29.42	29.65	29.23	29.47	29.47	0.17%	966,382
Apr 20, 2026	29.00	29.48	28.93	29.42	29.42	1.52%	1,004,521
Apr 17, 2026	29.15	29.18	28.85	28.98	28.98	-0.41%	979,900
Apr 16, 2026	29.04	29.27	28.67	29.10	29.10	0.80%	1,348,728
Apr 15, 2026	29.08	29.20	28.75	28.87	28.87	-0.21%	992,200
Apr 14, 2026	29.00	29.00	28.70	28.93	28.93	0.38%	851,500
Apr 13, 2026	29.15	29.15	28.54	28.82	28.82	-1.13%	948,800
Apr 10, 2026	29.00	29.47	28.80	29.15	29.15	2.60%	1,756,300
Apr 9, 2026	28.76	28.76	28.19	28.41	28.41	-0.91%	1,030,920
Apr 8, 2026	28.11	28.90	28.02	28.67	28.67	3.09%	1,352,800
Apr 7, 2026	27.27	27.97	27.16	27.81	27.81	1.64%	1,089,628
Apr 3, 2026	28.35	28.42	27.21	27.36	27.36	-3.01%	924,200
Apr 2, 2026	28.70	28.98	27.84	28.21	28.21	-1.71%	919,700
Apr 1, 2026	28.59	28.78	28.38	28.70	28.70	1.49%	993,500
Mar 31, 2026	28.38	28.95	28.12	28.28	28.28	-0.91%	1,118,700
Mar 30, 2026	28.05	28.59	27.87	28.54	28.54	1.75%	1,334,600
Mar 27, 2026	27.73	28.18	27.60	28.05	28.05	0.72%	1,046,600
Mar 26, 2026	28.44	28.68	27.59	27.85	27.85	-1.24%	1,185,500
Mar 25, 2026	27.80	28.47	27.72	28.20	28.20	1.77%	1,263,464
Mar 24, 2026	26.99	27.75	26.52	27.71	27.71	4.61%	1,827,664
Mar 23, 2026	28.00	28.02	26.00	26.49	26.49	-6.86%	2,237,037
Mar 20, 2026	29.92	30.09	28.40	28.44	28.44	-4.40%	1,761,157
Mar 19, 2026	30.47	30.57	29.56	29.75	29.75	-3.13%	1,167,200