Wuxi Acryl Technology Co., Ltd. - 603722.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	41.86	39.65	39.65	41.9	39.59	2.64M
October 16, 2025	42.9	41.8	41.8	43.07	41.42	1.67M
October 15, 2025	42.69	42.85	42.85	42.99	42.14	1.31M
October 14, 2025	44.05	42.7	42.7	45.19	42.36	1.75M
October 13, 2025	41.61	43.73	43.73	44.15	41.41	2.24M
October 10, 2025	45	44.2	44.2	45.9	44.07	2.01M
October 09, 2025	44.13	45.32	45.32	45.5	43.78	3.12M
September 30, 2025	43.74	43.88	43.88	44.35	43.5	1.67M
September 29, 2025	43.61	43.67	43.67	44.06	43.14	1.38M
September 26, 2025	43.2	43.61	43.61	44.28	43.02	1.74M
September 25, 2025	44.2	43.49	43.49	44.75	43.3	2.99M
September 24, 2025	43.5	44.93	44.93	46.4	43.2	3.23M
September 23, 2025	43.8	43.19	43.19	43.8	42.06	2.14M
September 22, 2025	43.86	43.98	43.98	44.5	43.56	1.7M
September 19, 2025	45.29	43.85	43.85	45.29	43.47	1.77M
September 18, 2025	44.88	44.48	44.48	45.39	44.01	2.24M
September 17, 2025	44.44	44.9	44.9	45.63	43.77	2.16M
September 16, 2025	44.66	44.35	44.35	44.8	43.34	1.99M
September 15, 2025	45.54	44.6	44.6	45.7	44.31	2.51M
September 12, 2025	45.77	45.6	45.6	46.2	45.19	1.68M
September 11, 2025	45.17	45.71	45.71	46.69	44.8	2.13M
September 10, 2025	44.84	45.3	45.3	45.68	44.36	1.66M
September 09, 2025	47.02	44.76	44.76	47.47	44.5	2.53M
September 08, 2025	48.5	47.06	47.06	48.5	46	2.71M
September 05, 2025	47.2	48.52	48.52	49	46.4	2.41M
September 04, 2025	47	46.8	46.8	48.88	46.01	2.48M
September 03, 2025	48.57	47.27	47.27	49.7	46.91	3.39M
September 02, 2025	52	48.33	48.33	52.04	47.38	5.29M
September 01, 2025	56.2	51.95	51.95	56.2	50.9	7.5M
August 29, 2025	53.5	56.46	56.46	56.98	51.6	6.35M
August 28, 2025	54.5	52.2	52.2	55.17	51.2	8.33M
August 27, 2025	52.79	55.18	55.18	57.38	51.82	8.31M
August 26, 2025	51	52.8	52.8	56.65	51	10.5M
August 25, 2025	53.21	51.5	51.5	53.22	50.99	3.35M
August 22, 2025	53.12	52.57	52.57	54.3	51.71	5.84M
August 21, 2025	48.39	53.6	53.6	53.6	48.01	4.84M
August 20, 2025	46.5	48.73	48.73	49.26	46.19	4.9M
August 19, 2025	46	46.48	46.48	47.41	45.76	2.5M
August 18, 2025	46.88	46.35	46.35	48.16	45.3	5.4M
August 15, 2025	44	46.9	46.9	47.4	44	5.48M
August 14, 2025	44.99	45	45	47.6	44.82	6.26M
August 13, 2025	45.56	44.3	44.3	46.65	44.27	5.53M
August 12, 2025	41.8	44.67	44.67	44.68	41.53	4.93M
August 11, 2025	40.97	41.8	41.8	42.14	40.63	1.91M
August 08, 2025	41.73	40.85	40.85	42.48	40.79	1.6M
August 07, 2025	41.21	41.73	41.73	42.78	40.39	2.67M
August 06, 2025	40.5	41.21	41.21	41.22	40.5	1.05M
August 05, 2025	41.2	40.73	40.73	41.2	40.43	851,848
August 04, 2025	40.64	41.02	41.02	41.18	39.7	1.55M
August 01, 2025	40.8	40.31	40.31	41.07	40	1.1M
July 31, 2025	40.86	40.41	40.41	41.25	40.23	905,800
July 30, 2025	41	41.07	41.07	41.32	40.72	673,200
July 29, 2025	41.25	41.15	41.15	41.99	40.88	1.08M
July 28, 2025	42.27	41.41	41.41	42.31	41.38	1.23M
July 25, 2025	41.09	42.08	42.08	42.2	40.85	1.35M
July 24, 2025	39.9	41.11	41.11	41.97	39.75	2.02M
July 23, 2025	40	39.9	39.9	40.31	39.75	858,100
July 22, 2025	40.01	40.09	40.09	41.3	39.67	1.49M
July 21, 2025	40.14	40.05	40.05	40.39	39.88	975,300
July 18, 2025	39.77	40.15	40.15	40.15	39.6	912,300

Wuxi Acryl Technology Co., Ltd. (603722.SS) SHH