China Wire & Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	32.35	32.35	32.00	32.00	32.00	-1.08%	168,025
Jul 8, 2026	32.30	32.45	32.00	32.35	32.35	-	162,588
Jul 7, 2026	33.05	33.05	32.10	32.35	32.35	-1.67%	273,474
Jul 6, 2026	32.60	33.50	32.60	32.90	32.90	0.92%	330,265
Jul 3, 2026	32.15	32.75	32.15	32.60	32.60	1.72%	301,524
Jul 2, 2026	31.95	32.30	31.65	32.05	32.05	0.47%	320,509
Jul 1, 2026	32.05	32.05	31.65	31.90	31.90	0.31%	205,864
Jun 30, 2026	31.50	31.90	31.45	31.80	31.80	1.76%	322,529
Jun 29, 2026	31.00	31.55	31.00	31.25	31.25	0.48%	208,813
Jun 26, 2026	31.80	31.80	31.10	31.10	31.10	-2.20%	357,313
Jun 25, 2026	31.60	31.80	31.45	31.80	31.80	1.60%	174,716
Jun 24, 2026	31.15	31.35	31.05	31.30	31.30	0.48%	154,132
Jun 23, 2026	31.70	31.70	31.05	31.15	31.15	-1.27%	365,402
Jun 22, 2026	31.70	31.75	31.50	31.55	31.55	-0.47%	455,523
Jun 18, 2026	32.05	32.05	31.65	31.70	31.70	-0.16%	315,067
Jun 17, 2026	31.55	31.90	31.55	31.75	31.75	-	179,009
Jun 16, 2026	32.00	32.00	31.75	31.75	31.75	-0.63%	289,934
Jun 15, 2026	32.10	32.25	31.75	31.95	31.95	0.63%	412,466
Jun 12, 2026	31.55	32.00	31.55	31.75	31.75	1.60%	289,342
Jun 11, 2026	31.55	31.75	30.90	31.25	31.25	-1.11%	291,927
Jun 10, 2026	31.70	32.20	31.60	31.60	31.60	-0.94%	331,233
Jun 9, 2026	31.55	32.15	31.35	31.90	31.90	1.43%	215,000
Jun 8, 2026	30.50	31.65	30.50	31.45	31.45	-4.41%	389,156
Jun 5, 2026	33.75	33.80	32.75	32.90	32.90	-2.52%	678,338
Jun 4, 2026	34.55	34.70	33.75	33.75	33.75	-1.32%	1,480,654
Jun 3, 2026	32.35	34.30	32.25	34.20	34.20	6.05%	1,859,621
Jun 2, 2026	32.00	32.40	31.70	32.25	32.25	0.78%	425,571
Jun 1, 2026	32.10	32.30	31.55	32.00	32.00	-0.31%	503,927
May 29, 2026	31.25	32.25	31.25	32.10	32.10	3.05%	767,407
May 28, 2026	31.55	31.60	30.90	31.15	31.15	-	465,696
May 27, 2026	31.50	31.50	30.80	31.15	31.15	0.32%	302,920
May 26, 2026	31.20	31.80	31.00	31.05	31.05	1.14%	603,597
May 25, 2026	31.00	31.05	30.55	30.70	30.70	-	449,598
May 22, 2026	30.55	30.90	30.40	30.70	30.70	0.99%	312,842
May 21, 2026	30.00	30.40	29.30	30.40	30.40	3.40%	431,484
May 20, 2026	29.80	29.80	29.40	29.40	29.40	-0.17%	204,055
May 19, 2026	29.60	29.80	29.35	29.45	29.45	0.17%	255,007
May 18, 2026	30.00	30.00	29.05	29.40	29.40	-2.00%	488,644
May 15, 2026	31.65	31.65	30.00	30.00	30.00	-6.40%	2,325,073
May 14, 2026	32.25	32.80	32.05	32.05	32.05	-0.47%	306,502
May 13, 2026	32.00	32.35	31.90	32.20	32.20	-0.16%	189,202
May 12, 2026	32.75	33.00	32.25	32.25	32.25	-1.83%	283,014
May 11, 2026	32.35	33.15	32.30	32.85	32.85	2.34%	516,141
May 8, 2026	32.70	32.95	32.05	32.10	32.10	-1.68%	443,306
May 7, 2026	32.30	32.65	31.90	32.65	32.65	2.03%	706,423
May 6, 2026	32.25	32.25	31.70	32.00	32.00	0.16%	333,564
May 5, 2026	32.70	32.70	31.80	31.95	31.95	-0.62%	269,285
May 4, 2026	31.90	32.85	31.90	32.15	32.15	0.78%	430,786
Apr 30, 2026	32.35	32.40	31.70	31.90	31.90	-1.39%	227,043
Apr 29, 2026	32.00	32.45	31.55	32.35	32.35	1.73%	252,399