Wuxi Xinan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	28.64	29.68	28.45	29.44	29.13	3.30%	2,088,952
Apr 28, 2026	28.80	28.97	28.38	28.50	28.20	-1.01%	1,523,100
Apr 27, 2026	28.23	29.00	27.86	28.79	28.49	1.73%	1,808,483
Apr 24, 2026	28.00	28.45	27.53	28.30	28.01	-0.95%	1,794,100
Apr 23, 2026	29.42	29.42	28.46	28.57	28.27	-2.92%	1,364,100
Apr 22, 2026	29.62	29.62	29.08	29.43	29.12	-0.14%	987,495
Apr 21, 2026	29.42	29.65	29.23	29.47	29.16	0.17%	966,382
Apr 20, 2026	29.00	29.48	28.93	29.42	29.11	1.52%	1,004,521
Apr 17, 2026	29.15	29.18	28.85	28.98	28.68	-0.41%	979,900
Apr 16, 2026	29.04	29.27	28.67	29.10	28.80	0.80%	1,348,728
Apr 15, 2026	29.08	29.20	28.75	28.87	28.57	-0.21%	992,100
Apr 14, 2026	29.00	29.00	28.70	28.93	28.63	0.38%	851,500
Apr 13, 2026	29.15	29.15	28.54	28.82	28.52	-1.13%	948,800
Apr 10, 2026	29.00	29.47	28.80	29.15	28.85	2.60%	1,756,300
Apr 9, 2026	28.76	28.76	28.19	28.41	28.11	-0.91%	1,030,920