China Wire & Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	41.60	41.80	40.20	40.30	40.30	-2.77%	1,632,926
Jan 20, 2026	39.95	41.65	39.85	41.45	41.45	3.88%	2,208,062
Jan 19, 2026	39.75	40.00	39.25	39.90	39.90	0.76%	1,072,806
Jan 16, 2026	39.80	39.90	39.50	39.60	39.60	0.25%	907,421
Jan 15, 2026	39.80	39.80	39.05	39.50	39.50	0.38%	448,140
Jan 14, 2026	39.00	39.60	38.75	39.35	39.35	1.29%	555,600
Jan 13, 2026	39.15	39.30	38.65	38.85	38.85	-0.38%	481,180
Jan 12, 2026	38.60	39.30	38.60	39.00	39.00	1.69%	1,096,689
Jan 9, 2026	38.70	39.00	37.90	38.35	38.35	2.54%	980,763
Jan 8, 2026	37.65	37.95	37.35	37.40	37.40	-0.66%	267,301
Jan 7, 2026	36.95	37.85	36.95	37.65	37.65	1.89%	636,218
Jan 6, 2026	36.80	37.10	36.70	36.95	36.95	0.41%	173,642
Jan 5, 2026	37.30	37.35	36.70	36.80	36.80	-0.94%	478,003
Jan 2, 2026	37.10	37.30	37.05	37.15	37.15	0.41%	157,998
Dec 31, 2025	37.35	37.35	36.90	37.00	37.00	-0.40%	298,509
Dec 30, 2025	37.60	37.60	36.95	37.15	37.15	-1.20%	543,193
Dec 29, 2025	38.15	38.40	37.55	37.60	37.60	-0.53%	348,340
Dec 26, 2025	37.40	38.15	37.40	37.80	37.80	1.89%	639,077
Dec 24, 2025	37.35	37.95	37.10	37.10	37.10	-0.54%	403,367
Dec 23, 2025	37.50	37.55	37.25	37.30	37.30	-	144,198
Dec 22, 2025	37.55	37.55	37.20	37.30	37.30	-	174,839
Dec 19, 2025	37.45	37.45	37.25	37.30	37.30	-0.40%	163,154
Dec 18, 2025	37.10	37.60	37.00	37.45	37.45	0.81%	282,564
Dec 17, 2025	37.60	37.65	37.10	37.15	37.15	-0.67%	221,205
Dec 16, 2025	37.80	37.90	37.00	37.40	37.40	-1.45%	437,785
Dec 15, 2025	37.90	38.45	37.85	37.95	37.95	-0.52%	232,870
Dec 12, 2025	38.40	38.95	38.10	38.15	38.15	-	466,313
Dec 11, 2025	38.20	38.85	37.90	38.15	38.15	0.79%	575,762
Dec 10, 2025	37.55	38.15	37.50	37.85	37.85	2.44%	650,075
Dec 9, 2025	37.05	37.10	36.85	36.95	36.95	-0.40%	184,356
Dec 8, 2025	37.70	37.70	36.85	37.10	37.10	-0.93%	479,586
Dec 5, 2025	37.95	38.10	37.15	37.45	37.45	-0.93%	399,866
Dec 4, 2025	37.80	38.55	37.70	37.80	37.80	0.67%	480,626
Dec 3, 2025	37.45	37.65	37.20	37.55	37.55	0.67%	142,147
Dec 2, 2025	37.50	37.75	37.20	37.30	37.30	-0.53%	264,214
Dec 1, 2025	37.50	38.10	37.30	37.50	37.50	0.13%	313,796
Nov 28, 2025	37.80	37.80	37.45	37.45	37.45	-0.79%	252,275
Nov 27, 2025	37.95	38.25	37.55	37.75	37.75	-0.79%	270,594
Nov 26, 2025	37.75	38.15	37.75	38.05	38.05	1.06%	363,884
Nov 25, 2025	37.50	37.80	37.25	37.65	37.65	1.62%	177,592
Nov 24, 2025	37.55	38.10	36.95	37.05	37.05	0.27%	301,704
Nov 21, 2025	37.65	37.65	36.75	36.95	36.95	-2.12%	434,105
Nov 20, 2025	37.35	38.00	37.35	37.75	37.75	2.58%	359,158
Nov 19, 2025	37.00	37.20	36.75	36.80	36.80	-0.41%	393,307
Nov 18, 2025	37.60	37.60	36.85	36.95	36.95	-1.60%	622,080
Nov 17, 2025	38.60	38.60	37.50	37.55	37.55	-1.96%	794,108
Nov 14, 2025	38.70	39.50	38.20	38.30	38.30	-2.30%	744,369
Nov 13, 2025	38.45	39.70	38.40	39.20	39.20	4.12%	1,423,426
Nov 12, 2025	37.50	37.80	37.40	37.65	37.65	1.21%	360,440
Nov 11, 2025	37.30	37.95	37.15	37.20	37.20	-0.13%	484,681