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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	41.85	41.35	41.35	42.31	40.8	1.97M
January 13, 2026	42.91	41.85	41.85	42.99	41.84	1.61M
January 12, 2026	42.47	42.94	42.94	43.81	41.9	2.48M
January 09, 2026	42.61	42.47	42.47	42.8	41.86	2.52M
January 08, 2026	40.94	42.7	42.7	44.38	40.71	5.83M
January 07, 2026	39.75	41.09	41.09	41.21	39.41	4.61M
January 06, 2026	39.65	39.4	39.4	39.88	39.01	2.51M
January 05, 2026	39.47	39.76	39.76	40.15	39.1	2.79M
December 31, 2025	41.79	39.47	39.47	41.79	39.15	6.04M
December 30, 2025	39.81	41.38	41.38	41.38	38.83	4.47M
December 29, 2025	37.31	37.62	37.62	37.88	37.08	958,900
December 26, 2025	37.85	37.06	37.06	37.85	37.01	1.02M
December 25, 2025	37.4	37.8	37.8	37.8	37.18	963,600
December 24, 2025	36.79	37.3	37.3	37.37	36.66	1.09M
December 23, 2025	37	36.76	36.76	37.23	36.76	778,100
December 22, 2025	37.19	37.13	37.13	37.41	37.04	653,200
December 19, 2025	37.35	37.19	37.19	37.87	37.11	1.25M
December 18, 2025	37.6	37.63	37.63	38.25	37.33	1.54M
December 17, 2025	37.3	37.21	37.21	37.46	36.41	1.24M
December 16, 2025	37.54	37.3	37.3	37.71	36.8	1.16M
December 15, 2025	38	37.54	37.54	39.02	37.4	984,000
December 12, 2025	38.2	38	38	38.45	37.96	828,600
December 11, 2025	38.88	38.26	38.26	38.88	38.25	588,300
December 10, 2025	38.5	38.69	38.69	39	38.06	1.1M
December 09, 2025	38.69	38.4	38.4	39	38.4	958,500
December 08, 2025	39.17	38.95	38.95	39.2	38.77	878,027
December 05, 2025	38.98	39.05	39.05	39.08	38.38	686,100
December 04, 2025	39.35	38.85	38.85	39.35	38.55	933,900
December 03, 2025	39.39	39.24	39.24	39.6	38.86	1.12M
December 02, 2025	39.5	39.3	39.3	39.77	39.02	829,400
December 01, 2025	39.22	39.7	39.7	40.22	38.93	1.6M
November 28, 2025	39.2	39.3	39.3	39.35	38.82	907,749
November 27, 2025	39.42	39.01	39.01	39.55	38.93	966,000
November 26, 2025	40	39.42	39.42	40	39.41	905,500
November 25, 2025	40.39	39.76	39.76	40.46	39.58	1.57M
November 24, 2025	39.5	39.95	39.95	40.18	38.8	1.7M
November 21, 2025	40	39.59	39.59	40.95	38.43	3.22M
November 20, 2025	44	41.47	41.47	44.54	41.29	4.01M
November 19, 2025	41.21	43.03	43.03	44.28	40.3	5.18M
November 18, 2025	41.4	41.03	41.03	41.48	40.72	1.14M
November 17, 2025	42.3	41.7	41.7	43.4	41.54	1.68M
November 14, 2025	42.5	41.84	41.84	42.74	41.81	1.31M
November 13, 2025	42.02	42.82	42.82	43.18	41.78	2.11M
November 12, 2025	42.45	42.11	42.11	42.59	41.04	2.13M
November 11, 2025	40.5	42.67	42.67	43.05	40.11	3.62M
November 10, 2025	39.98	40.25	40.25	40.78	39.92	1.35M
November 07, 2025	39.65	39.91	39.91	40.2	39.65	946,100
November 06, 2025	39.94	40.08	40.08	40.33	39.81	1.03M
November 05, 2025	39.87	40.03	40.03	40.8	39.32	1.88M
November 04, 2025	40.25	39.72	39.72	40.5	39.6	1.55M
November 03, 2025	40.15	40.45	40.45	40.8	39.86	1.23M
October 31, 2025	39.63	39.99	39.99	40.21	39.32	1.09M
October 30, 2025	39.5	39.23	39.23	39.76	39.15	1.08M
October 29, 2025	40.23	39.49	39.49	40.38	39.15	1.58M
October 28, 2025	39.88	40.23	40.23	40.59	39.53	1.01M
October 27, 2025	40.28	39.88	39.88	41.28	39.69	2.74M
October 24, 2025	40.49	40.28	40.28	41.5	40.01	1.53M
October 23, 2025	39.98	40.42	40.42	40.5	39.56	1.15M
October 22, 2025	39.8	39.95	39.95	40.09	39.61	798,500
October 21, 2025	40.4	40	40	40.46	39.73	965,100

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