China Wire & Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	30.95	30.95	30.65	30.80	30.80	-	95,199
Aug 20, 2026	30.70	30.95	30.65	30.80	30.80	1.15%	171,779
Aug 19, 2026	30.20	30.55	30.05	30.45	30.45	0.33%	85,333
Aug 18, 2026	30.50	30.50	30.00	30.35	30.35	-1.78%	171,846
Aug 17, 2026	31.25	31.25	30.45	30.90	30.90	-0.64%	292,514
Aug 14, 2026	30.60	31.20	30.50	31.10	31.10	3.15%	826,732
Aug 13, 2026	30.10	30.15	29.65	30.15	30.15	0.67%	304,798
Aug 12, 2026	29.55	30.25	29.55	29.95	29.95	1.87%	433,993
Aug 11, 2026	29.30	29.50	29.00	29.40	29.40	0.51%	194,090
Aug 10, 2026	29.00	29.30	28.80	29.25	29.25	1.92%	192,208
Aug 7, 2026	29.00	29.20	28.70	28.70	28.70	-	126,216
Aug 6, 2026	29.00	29.25	28.45	28.70	28.70	-0.86%	405,141
Aug 5, 2026	29.35	29.40	28.90	28.95	28.95	-0.52%	218,748
Aug 4, 2026	28.85	29.25	28.85	29.10	29.10	-0.34%	193,728
Aug 3, 2026	29.00	29.25	28.80	29.20	29.20	0.69%	156,397
Jul 31, 2026	28.65	29.10	28.65	29.00	29.00	2.11%	226,760
Jul 30, 2026	28.05	28.45	27.20	28.40	28.40	1.43%	258,883
Jul 29, 2026	28.40	28.70	27.35	28.00	28.00	-1.93%	508,903
Jul 28, 2026	28.80	29.05	28.30	28.55	28.55	-2.56%	415,205
Jul 27, 2026	29.30	29.35	28.90	29.30	29.30	0.51%	83,541
Jul 24, 2026	29.25	29.60	28.90	29.15	29.15	-0.51%	163,495
Jul 23, 2026	29.30	29.35	28.95	29.30	29.30	0.86%	103,156
Jul 22, 2026	29.50	29.60	29.05	29.05	29.05	-0.68%	228,916
Jul 21, 2026	28.70	29.35	28.60	29.25	29.25	2.27%	229,596
Jul 20, 2026	29.00	29.00	28.10	28.60	28.60	0.18%	215,973
Jul 17, 2026	29.40	29.40	28.50	28.55	28.55	-2.89%	564,257
Jul 16, 2026	29.50	29.60	29.30	29.40	29.40	-1.01%	134,953
Jul 15, 2026	29.20	29.75	29.10	29.70	29.70	1.89%	194,394
Jul 14, 2026	29.85	30.00	29.05	29.15	29.15	-2.37%	599,942
Jul 13, 2026	32.10	32.45	31.85	31.85	29.86	-0.47%	540,339
Jul 9, 2026	32.35	32.35	32.00	32.00	30.00	-1.08%	168,025
Jul 8, 2026	32.30	32.45	32.00	32.35	30.32	-	162,588
Jul 7, 2026	33.05	33.05	32.10	32.35	30.32	-1.67%	273,474
Jul 6, 2026	32.60	33.50	32.60	32.90	30.84	0.92%	330,265
Jul 3, 2026	32.15	32.75	32.15	32.60	30.56	1.72%	301,524
Jul 2, 2026	31.95	32.30	31.65	32.05	30.04	0.47%	320,509
Jul 1, 2026	32.05	32.05	31.65	31.90	29.90	0.31%	205,864
Jun 30, 2026	31.50	31.90	31.45	31.80	29.81	1.76%	322,529
Jun 29, 2026	31.00	31.55	31.00	31.25	29.29	0.48%	208,813
Jun 26, 2026	31.80	31.80	31.10	31.10	29.15	-2.20%	358,979
Jun 25, 2026	31.60	31.80	31.45	31.80	29.81	1.60%	174,716
Jun 24, 2026	31.15	31.35	31.05	31.30	29.34	0.48%	154,132
Jun 23, 2026	31.70	31.70	31.05	31.15	29.20	-1.27%	365,402
Jun 22, 2026	31.70	31.75	31.50	31.55	29.58	-0.47%	455,523
Jun 18, 2026	32.05	32.05	31.65	31.70	29.72	-0.16%	315,067
Jun 17, 2026	31.55	31.90	31.55	31.75	29.76	-	179,009
Jun 16, 2026	32.00	32.00	31.75	31.75	29.76	-0.63%	289,934
Jun 15, 2026	32.10	32.25	31.75	31.95	29.95	0.63%	412,466
Jun 12, 2026	31.55	32.00	31.55	31.75	29.76	1.60%	290,302
Jun 11, 2026	31.55	31.75	30.90	31.25	29.29	-1.11%	291,927