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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	62.37	64.79	64.79	66.2	61.92	3.75M
September 29, 2025	62.44	62.56	62.56	63.89	60.2	2.51M
September 26, 2025	62.41	62.44	62.44	63.68	60.86	3.6M
September 25, 2025	60.96	62.3	62.3	64.07	60	4.92M
September 24, 2025	56.64	59.83	59.83	60.43	56.64	4.67M
September 23, 2025	54.1	57.65	57.65	57.79	54.1	7.01M
September 22, 2025	52.4	52.54	52.54	55.49	50.36	4.53M
September 19, 2025	49.44	52.33	52.33	52.48	48.88	4.8M
September 18, 2025	51.68	49.67	49.67	52.45	48.32	7.59M
September 17, 2025	50.99	51.68	51.68	53.5	49.9	7.33M
September 16, 2025	48.75	51.1	51.1	53.81	48.38	9.44M
September 15, 2025	48.58	48.92	48.92	49.75	47.4	4.96M
September 12, 2025	46.34	48.78	48.78	51.7	46.34	7.49M
September 11, 2025	43.7	47.5	47.5	48.84	43.21	9.5M
September 10, 2025	45.59	44.82	44.82	46.48	43.01	9.74M
September 09, 2025	41.86	46.05	46.05	46.05	40.97	13.33M
September 08, 2025	38.07	41.86	41.86	41.86	37.63	4.7M
September 05, 2025	36.76	38.05	38.05	38.26	36.71	2.38M
September 04, 2025	37.3	36.77	36.77	37.65	36.63	1.15M
September 03, 2025	37.27	37.24	37.24	39.54	37.05	1.56M
September 02, 2025	37.33	37.39	37.39	37.47	36.97	1.04M
September 01, 2025	37.42	37.35	37.35	37.62	37.17	1.06M
August 29, 2025	36.97	37.63	37.63	37.9	36.92	1.66M
August 28, 2025	37.56	36.92	36.92	37.83	36.13	2.07M
August 27, 2025	38.35	37.72	37.72	39.24	37.71	2.22M
August 26, 2025	39.14	38.27	38.27	39.15	38.23	2.4M
August 25, 2025	39.22	39.25	39.25	39.64	39.05	1.12M
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

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