China Wire & Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	28.40	28.70	27.35	28.00	28.00	-1.93%	508,843
Jul 28, 2026	28.80	29.05	28.30	28.55	28.55	-2.56%	414,981
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%	103,102
Jul 22, 2026	29.50	29.60	29.05	29.05	29.05	-0.68%	226,898
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
Jun 10, 2026	31.70	32.20	31.60	31.60	29.62	-0.94%	331,233
Jun 9, 2026	31.55	32.15	31.35	31.90	29.90	1.43%	215,000
Jun 8, 2026	30.50	31.65	30.50	31.45	29.48	-4.41%	389,156
Jun 5, 2026	33.75	33.80	32.75	32.90	30.84	-2.52%	678,338
Jun 4, 2026	34.55	34.70	33.75	33.75	31.64	-1.32%	1,483,736
Jun 3, 2026	32.35	34.30	32.25	34.20	32.06	6.05%	1,859,621
Jun 2, 2026	32.00	32.40	31.70	32.25	30.23	0.78%	425,571
Jun 1, 2026	32.10	32.30	31.55	32.00	30.00	-0.31%	503,927
May 29, 2026	31.25	32.25	31.25	32.10	30.09	3.05%	767,407
May 28, 2026	31.55	31.60	30.90	31.15	29.20	-	465,990
May 27, 2026	31.50	31.50	30.80	31.15	29.20	0.32%	302,920
May 26, 2026	31.20	31.80	31.00	31.05	29.11	1.14%	603,597
May 25, 2026	31.00	31.05	30.55	30.70	28.78	-	450,803
May 22, 2026	30.55	30.90	30.40	30.70	28.78	0.99%	312,842
May 21, 2026	30.00	30.40	29.30	30.40	28.50	3.40%	431,484
May 20, 2026	29.80	29.80	29.40	29.40	27.56	-0.17%	204,055
May 19, 2026	29.60	29.80	29.35	29.45	27.61	0.17%	255,007