China Wire & Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	31.40	31.90	31.40	31.80	31.80	1.27%	168,917
Apr 27, 2026	31.70	31.70	31.20	31.40	31.40	-1.26%	266,359
Apr 24, 2026	32.30	32.30	31.65	31.80	31.80	-1.09%	177,743
Apr 23, 2026	32.80	32.80	31.75	32.15	32.15	-1.68%	541,483
Apr 22, 2026	33.10	33.20	32.55	32.70	32.70	-0.61%	418,806
Apr 21, 2026	32.75	32.95	32.55	32.90	32.90	1.23%	367,320
Apr 20, 2026	32.80	32.85	32.45	32.50	32.50	-0.91%	296,478
Apr 17, 2026	32.80	32.85	32.50	32.80	32.80	0.15%	301,875
Apr 16, 2026	32.85	32.90	32.65	32.75	32.75	-	225,436
Apr 15, 2026	32.85	32.90	32.70	32.75	32.75	0.31%	325,030
Apr 14, 2026	32.45	32.75	32.40	32.65	32.65	1.71%	283,358
Apr 13, 2026	32.30	32.30	32.00	32.10	32.10	-0.62%	422,396
Apr 10, 2026	32.40	32.65	32.30	32.30	32.30	0.62%	194,121
Apr 9, 2026	32.45	32.60	31.90	32.10	32.10	-1.08%	247,704
Apr 8, 2026	32.30	32.50	32.30	32.45	32.45	1.88%	196,630
Apr 7, 2026	31.80	31.95	31.75	31.85	31.85	0.31%	194,815
Apr 2, 2026	32.00	32.20	31.75	31.75	31.75	-1.09%	208,229
Apr 1, 2026	31.90	32.20	31.85	32.10	32.10	2.23%	199,109
Mar 31, 2026	32.65	32.70	31.40	31.40	31.40	-3.24%	511,411
Mar 30, 2026	32.25	32.55	31.95	32.45	32.45	-0.31%	265,286
Mar 27, 2026	32.85	32.85	32.20	32.55	32.55	-2.11%	493,424
Mar 26, 2026	33.40	33.60	33.10	33.25	33.25	0.15%	219,368
Mar 25, 2026	33.80	33.80	33.00	33.20	33.20	-0.15%	510,520
Mar 24, 2026	33.40	33.40	32.60	33.25	33.25	0.30%	337,486
Mar 23, 2026	32.95	33.60	32.65	33.15	33.15	-2.07%	278,944
Mar 20, 2026	33.85	34.05	33.65	33.85	33.85	0.15%	245,621
Mar 19, 2026	34.20	34.25	33.80	33.80	33.80	-1.46%	650,804
Mar 18, 2026	34.80	34.80	34.20	34.30	34.30	-0.87%	635,498
Mar 17, 2026	34.55	34.70	34.35	34.60	34.60	1.02%	367,121