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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	39.93	39.95	39.95	40.54	39.55	1.29M
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

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