Wuxi Chemical Equipment Co., Ltd. - 001332.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	39.05	39.05	39.05	39.12	38.82	855,865
August 21, 2025	39.38	38.9	38.9	39.39	38.81	948,459
August 20, 2025	39.16	39.19	39.19	39.25	38.82	819,285
August 19, 2025	38.8	39.16	39.16	39.44	38.66	1.02M
August 18, 2025	38.9	38.8	38.8	39.24	38.79	1.26M
August 15, 2025	39.26	38.89	38.89	39.26	38.64	929,600
August 14, 2025	39.65	38.64	38.64	39.77	38.62	1.18M
August 13, 2025	39.83	39.65	39.65	39.97	39.26	1.06M
August 12, 2025	39.58	39.82	39.82	40.15	39.41	1.09M
August 11, 2025	38.78	39.56	39.56	39.98	38.68	1.77M
August 08, 2025	38.35	38.57	38.57	38.64	37.95	1.05M
August 07, 2025	38.71	38.35	38.35	38.77	38.25	913,075
August 06, 2025	38.56	38.7	38.7	38.73	38.35	1.01M
August 05, 2025	38.15	38.41	38.41	38.5	37.93	1.22M
August 04, 2025	37.76	38.1	38.1	38.15	37.51	899,190
August 01, 2025	37.42	37.64	37.64	38.12	37.42	1.1M
July 31, 2025	37.88	37.39	37.39	37.95	37.32	1.17M
July 30, 2025	37.55	37.85	37.85	38.88	37.55	1.85M
July 29, 2025	37.72	37.55	37.55	37.72	37.28	737,235
July 28, 2025	37.83	37.72	37.72	38	37.67	850,431
July 25, 2025	37.9	37.83	37.83	38.1	37.64	798,025
July 24, 2025	37.38	37.9	37.9	38.37	37.25	1.5M
July 23, 2025	37.6	37.35	37.35	37.92	37.33	1.36M
July 22, 2025	37.36	38	38	38	37.1	1.13M
July 21, 2025	36.96	37.35	37.35	37.37	36.85	976,946
July 18, 2025	36.85	36.98	36.98	37.32	36.78	913,311
July 17, 2025	36.79	36.85	36.85	37.01	36.69	687,375
July 16, 2025	36.31	36.79	36.79	36.89	36.31	598,625
July 15, 2025	36.98	36.62	36.62	37.2	36.42	1.02M
July 14, 2025	36.7	37.08	37.08	37.27	36.56	1.18M
July 11, 2025	36.44	36.5	36.5	36.64	36.25	747,102
July 10, 2025	36.48	36.44	36.44	36.6	36.23	878,050
July 09, 2025	36.79	36.55	36.55	37.08	36.53	1.1M
July 08, 2025	36.74	36.81	36.81	36.86	36.57	839,625
July 07, 2025	36.54	36.74	36.74	36.75	36.38	697,145
July 04, 2025	36.99	36.66	36.66	37.19	36.36	1.17M
July 03, 2025	37.3	37.02	37.02	37.3	36.78	1.44M
July 02, 2025	36.25	37.39	37.39	37.78	36.25	3.4M
July 01, 2025	35.98	36.2	36.2	36.34	35.81	1.23M
June 30, 2025	35.77	35.84	35.84	35.97	35.74	816,630
June 27, 2025	35.56	35.74	35.74	35.86	35.45	837,945
June 26, 2025	35.9	35.56	35.56	35.95	35.55	986,245
June 25, 2025	35.85	35.9	35.9	36.02	35.6	1.09M
June 24, 2025	35.2	35.85	35.85	35.87	35.05	1.06M
June 23, 2025	34.71	35.45	35.45	35.48	34.62	878,395
June 20, 2025	35.3	34.91	34.91	35.61	34.9	764,475
June 19, 2025	36.45	35.3	35.3	36.45	35.17	1.69M
June 18, 2025	36.32	36.36	36.36	36.67	36.19	884,655
June 17, 2025	36.63	36.38	36.38	36.68	36.1	1.42M
June 16, 2025	36.99	36.59	36.59	37.12	36.51	1.57M
June 13, 2025	36.4	36.73	36.73	37.88	36.4	3.05M
June 12, 2025	36.36	36.71	36.71	36.91	36.28	1.67M
June 11, 2025	36.48	36.47	36.47	36.55	36.21	1.58M
June 10, 2025	36.8	36.18	36.18	37.22	36	2.88M
June 09, 2025	36.62	37.07	37.07	37.11	36.35	2.97M
June 06, 2025	37.52	36.4	36.4	37.75	36.3	4.12M
June 05, 2025	38.63	37.08	37.08	39.34	37.08	8.51M
June 04, 2025	42.98	41.2	41.2	43.57	41	10.54M
June 03, 2025	38.44	39.61	39.61	40.37	38.21	3.74M
May 30, 2025	40	39.6	39.6	40.68	37.6	5.58M

Wuxi Chemical Equipment Co., Ltd. (001332.SZ) SHZ