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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	40.39	39.77	39.77	40.65	39.76	1.31M
July 16, 2025	40.73	40.39	40.39	41.28	40.13	1.38M
July 15, 2025	42.76	40.76	40.76	42.76	40.18	2.05M
July 14, 2025	41.29	42.8	42.8	42.8	41.27	1.64M
July 11, 2025	42.51	41.27	41.27	42.51	41.08	1.86M
July 10, 2025	42.49	42.32	42.32	42.85	41.96	917,100
July 09, 2025	42.87	42.49	42.49	43.11	42.25	1.2M
July 08, 2025	42.8	42.87	42.87	43.57	42.04	1.69M
July 07, 2025	42.45	42.18	42.18	43.15	41.74	1.24M
July 04, 2025	42.59	42.8	42.8	45.09	42.23	2.63M
July 03, 2025	42.16	42.38	42.38	42.82	41.95	1.22M
July 02, 2025	43.2	42.41	42.41	43.2	41.88	1.87M
July 01, 2025	46	43.19	43.19	46.01	42.11	4.27M
June 30, 2025	45.87	46.44	46.44	47.19	45.08	1.85M
June 27, 2025	43.66	46.08	46.08	46.35	43.61	1.85M
June 26, 2025	44.4	43.81	43.81	44.7	43.29	1.47M
June 25, 2025	46	44.32	44.32	46.16	43.75	2.49M
June 24, 2025	45.5	45.84	45.84	47.49	45.17	3.42M
June 23, 2025	43.98	44.48	44.48	44.99	43.01	1.88M
June 20, 2025	43.47	44.05	44.05	44.68	43.47	2.09M
June 19, 2025	43.82	43.9	43.9	44.07	42.6	1.65M
June 18, 2025	42.8	43.84	43.84	44.09	42.7	1.87M
June 17, 2025	42.94	43.2	43.2	44.05	42.61	1.91M

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