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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	38.73	38.56	38.56	39.17	38.5	572,300
February 12, 2026	39.3	38.71	38.71	39.31	38.61	850,500
February 11, 2026	39.29	39.28	39.28	39.55	38.82	655,480
February 10, 2026	39.41	39.1	39.1	39.59	39.04	841,500
February 09, 2026	39.08	39.33	39.33	40.07	39.05	1.29M
February 06, 2026	38.39	38.83	38.83	39.56	37.97	1.16M
February 05, 2026	38.6	38.31	38.31	38.75	38.2	683,100
February 04, 2026	38.39	38.6	38.6	38.92	38.3	591,200
February 03, 2026	38.32	38.61	38.61	38.68	37.7	854,400
February 02, 2026	39.46	37.91	37.91	39.57	37.8	2.04M
January 30, 2026	39.25	39.38	39.38	39.77	38.5	1.3M
January 29, 2026	39.38	39.1	39.1	40	38.77	2M
January 28, 2026	39.83	39.3	39.3	39.88	39.23	1.28M
January 27, 2026	40.45	39.9	39.9	40.6	39.19	1.4M
January 26, 2026	41.48	40.55	40.55	41.48	40	1.41M
January 23, 2026	41.38	41.36	41.36	41.6	41.12	976,500
January 22, 2026	41.4	41.33	41.33	41.5	40.71	1.01M
January 21, 2026	40.88	41.24	41.24	41.5	40.5	1.19M
January 20, 2026	40.82	41.04	41.04	41.4	40.77	1.27M
January 19, 2026	41.79	41.29	41.29	41.85	41.08	1.27M
January 16, 2026	41.71	41.76	41.76	42.21	41.17	1.58M
January 15, 2026	41.35	41.71	41.71	42.48	41.21	1.8M
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

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