Wuxi Acryl Technology Co., Ltd. (SHA:603722)
China
· Delayed Price · Currency is CNY 39.25
+0.27 (0.69%)
At close: Mar 10, 2026
Wuxi Acryl Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 39.06 | 39.66 | 39.00 | 39.25 | 39.25 | 0.69% | 1,020,800 |
| Mar 9, 2026 | 40.20 | 40.26 | 38.87 | 38.98 | 38.98 | -2.55% | 1,403,700 |
| Mar 6, 2026 | 38.98 | 41.30 | 38.98 | 40.00 | 40.00 | 4.36% | 2,476,100 |
| Mar 5, 2026 | 37.50 | 38.71 | 37.50 | 38.33 | 38.33 | 3.34% | 1,329,550 |
| Mar 4, 2026 | 37.60 | 37.99 | 36.61 | 37.09 | 37.09 | -1.41% | 1,185,800 |
| Mar 3, 2026 | 39.00 | 39.79 | 37.60 | 37.62 | 37.62 | -3.79% | 1,438,200 |
| Mar 2, 2026 | 38.90 | 39.53 | 38.36 | 39.10 | 39.10 | -1.09% | 1,459,300 |
| Feb 27, 2026 | 39.60 | 39.95 | 39.15 | 39.53 | 39.53 | -0.40% | 905,375 |
| Feb 26, 2026 | 40.00 | 40.11 | 39.52 | 39.69 | 39.69 | -0.78% | 892,730 |
| Feb 25, 2026 | 40.61 | 41.10 | 39.95 | 40.00 | 40.00 | -1.89% | 1,656,900 |
| Feb 24, 2026 | 38.80 | 41.50 | 38.40 | 40.77 | 40.77 | 5.73% | 2,614,200 |
| Feb 13, 2026 | 38.73 | 39.17 | 38.50 | 38.56 | 38.56 | -0.39% | 572,300 |
| Feb 12, 2026 | 39.30 | 39.31 | 38.61 | 38.71 | 38.71 | -1.45% | 850,500 |
| Feb 11, 2026 | 39.29 | 39.55 | 38.82 | 39.28 | 39.28 | 0.46% | 655,480 |
| Feb 10, 2026 | 39.41 | 39.59 | 39.04 | 39.10 | 39.10 | -0.58% | 841,500 |
| Feb 9, 2026 | 39.08 | 40.07 | 39.05 | 39.33 | 39.33 | 1.29% | 1,297,100 |
| Feb 6, 2026 | 38.39 | 39.56 | 37.97 | 38.83 | 38.83 | 1.36% | 1,163,963 |
| Feb 5, 2026 | 38.60 | 38.75 | 38.20 | 38.31 | 38.31 | -0.75% | 683,100 |
| Feb 4, 2026 | 38.39 | 38.92 | 38.30 | 38.60 | 38.60 | -0.03% | 591,200 |
| Feb 3, 2026 | 38.32 | 38.68 | 37.70 | 38.61 | 38.61 | 1.85% | 854,400 |
| Feb 2, 2026 | 39.46 | 39.57 | 37.80 | 37.91 | 37.91 | -3.73% | 2,037,137 |
| Jan 30, 2026 | 39.25 | 39.77 | 38.50 | 39.38 | 39.38 | 0.72% | 1,296,700 |
| Jan 29, 2026 | 39.38 | 40.00 | 38.77 | 39.10 | 39.10 | -0.51% | 1,995,200 |
| Jan 28, 2026 | 39.83 | 39.88 | 39.23 | 39.30 | 39.30 | -1.50% | 1,278,300 |
| Jan 27, 2026 | 40.45 | 40.60 | 39.19 | 39.90 | 39.90 | -1.60% | 1,398,724 |
| Jan 26, 2026 | 41.48 | 41.48 | 40.00 | 40.55 | 40.55 | -1.96% | 1,406,650 |
| Jan 23, 2026 | 41.38 | 41.60 | 41.12 | 41.36 | 41.36 | 0.07% | 976,500 |
| Jan 22, 2026 | 41.40 | 41.50 | 40.71 | 41.33 | 41.33 | 0.22% | 1,006,900 |
| Jan 21, 2026 | 40.88 | 41.50 | 40.50 | 41.24 | 41.24 | 0.49% | 1,194,400 |
| Jan 20, 2026 | 40.82 | 41.40 | 40.77 | 41.04 | 41.04 | -0.61% | 1,269,600 |
| Jan 19, 2026 | 41.79 | 41.85 | 41.08 | 41.29 | 41.29 | -1.13% | 1,265,200 |
| Jan 16, 2026 | 41.71 | 42.21 | 41.17 | 41.76 | 41.76 | 0.12% | 1,575,500 |
| Jan 15, 2026 | 41.35 | 42.48 | 41.21 | 41.71 | 41.71 | 0.87% | 1,803,800 |
| Jan 14, 2026 | 41.85 | 42.31 | 40.80 | 41.35 | 41.35 | -1.19% | 1,966,600 |
| Jan 13, 2026 | 42.91 | 42.99 | 41.84 | 41.85 | 41.85 | -2.54% | 1,612,000 |
| Jan 12, 2026 | 42.47 | 43.81 | 41.90 | 42.94 | 42.94 | 1.11% | 2,482,285 |
| Jan 9, 2026 | 42.61 | 42.80 | 41.86 | 42.47 | 42.47 | -0.54% | 2,521,785 |
| Jan 8, 2026 | 40.94 | 44.38 | 40.71 | 42.70 | 42.70 | 3.92% | 5,828,900 |
| Jan 7, 2026 | 39.75 | 41.21 | 39.41 | 41.09 | 41.09 | 4.29% | 4,613,200 |
| Jan 6, 2026 | 39.65 | 39.88 | 39.01 | 39.40 | 39.40 | -0.91% | 2,507,800 |
| Jan 5, 2026 | 39.47 | 40.15 | 39.10 | 39.76 | 39.76 | 0.73% | 2,791,850 |
| Dec 31, 2025 | 41.79 | 41.79 | 39.15 | 39.47 | 39.47 | -4.62% | 6,039,323 |
| Dec 30, 2025 | 39.81 | 41.38 | 38.83 | 41.38 | 41.38 | 9.99% | 4,472,170 |
| Dec 29, 2025 | 37.31 | 37.88 | 37.08 | 37.62 | 37.62 | 1.51% | 958,900 |
| Dec 26, 2025 | 37.85 | 37.85 | 37.01 | 37.06 | 37.06 | -1.96% | 1,015,300 |
| Dec 25, 2025 | 37.40 | 37.80 | 37.18 | 37.80 | 37.80 | 1.34% | 963,600 |
| Dec 24, 2025 | 36.79 | 37.37 | 36.66 | 37.30 | 37.30 | 1.47% | 1,088,000 |
| Dec 23, 2025 | 37.00 | 37.23 | 36.76 | 36.76 | 36.76 | -1.00% | 778,100 |
| Dec 22, 2025 | 37.19 | 37.41 | 37.04 | 37.13 | 37.13 | -0.16% | 653,200 |
| Dec 19, 2025 | 37.35 | 37.87 | 37.11 | 37.19 | 37.19 | -1.17% | 1,252,300 |
| Dec 18, 2025 | 37.60 | 38.25 | 37.33 | 37.63 | 37.63 | 1.13% | 1,541,700 |
| Dec 17, 2025 | 37.30 | 37.46 | 36.41 | 37.21 | 37.21 | -0.24% | 1,235,800 |
| Dec 16, 2025 | 37.54 | 37.71 | 36.80 | 37.30 | 37.30 | -0.64% | 1,164,249 |
| Dec 15, 2025 | 38.00 | 39.02 | 37.40 | 37.54 | 37.54 | -1.21% | 984,000 |
| Dec 12, 2025 | 38.20 | 38.45 | 37.96 | 38.00 | 38.00 | -0.68% | 828,600 |
| Dec 11, 2025 | 38.88 | 38.88 | 38.25 | 38.26 | 38.26 | -1.11% | 588,300 |
| Dec 10, 2025 | 38.50 | 39.00 | 38.06 | 38.69 | 38.69 | 0.76% | 1,098,075 |
| Dec 9, 2025 | 38.69 | 39.00 | 38.40 | 38.40 | 38.40 | -1.41% | 958,500 |
| Dec 8, 2025 | 39.17 | 39.20 | 38.77 | 38.95 | 38.95 | -0.26% | 878,027 |
| Dec 5, 2025 | 38.98 | 39.08 | 38.38 | 39.05 | 39.05 | 0.51% | 686,100 |
| Dec 4, 2025 | 39.35 | 39.35 | 38.55 | 38.85 | 38.85 | -0.99% | 933,900 |
| Dec 3, 2025 | 39.39 | 39.60 | 38.86 | 39.24 | 39.24 | -0.15% | 1,117,300 |
| Dec 2, 2025 | 39.50 | 39.77 | 39.02 | 39.30 | 39.30 | -1.01% | 829,400 |
| Dec 1, 2025 | 39.22 | 40.22 | 38.93 | 39.70 | 39.70 | 1.02% | 1,604,900 |
| Nov 28, 2025 | 39.20 | 39.35 | 38.82 | 39.30 | 39.30 | 0.74% | 907,749 |
| Nov 27, 2025 | 39.42 | 39.55 | 38.93 | 39.01 | 39.01 | -1.04% | 966,000 |
| Nov 26, 2025 | 40.00 | 40.00 | 39.41 | 39.42 | 39.42 | -0.86% | 905,500 |
| Nov 25, 2025 | 40.39 | 40.46 | 39.58 | 39.76 | 39.76 | -0.48% | 1,574,300 |
| Nov 24, 2025 | 39.50 | 40.18 | 38.80 | 39.95 | 39.95 | 0.91% | 1,698,600 |
| Nov 21, 2025 | 40.00 | 40.95 | 38.43 | 39.59 | 39.59 | -4.53% | 3,220,004 |
| Nov 20, 2025 | 44.00 | 44.54 | 41.29 | 41.47 | 41.47 | -3.63% | 4,012,630 |
| Nov 19, 2025 | 41.21 | 44.28 | 40.30 | 43.03 | 43.03 | 4.87% | 5,175,760 |
| Nov 18, 2025 | 41.40 | 41.48 | 40.72 | 41.03 | 41.03 | -1.61% | 1,138,600 |
| Nov 17, 2025 | 42.30 | 43.40 | 41.54 | 41.70 | 41.70 | -0.33% | 1,679,700 |
| Nov 14, 2025 | 42.50 | 42.74 | 41.81 | 41.84 | 41.84 | -2.29% | 1,310,060 |
| Nov 13, 2025 | 42.02 | 43.18 | 41.78 | 42.82 | 42.82 | 1.69% | 2,105,800 |
| Nov 12, 2025 | 42.45 | 42.59 | 41.04 | 42.11 | 42.11 | -1.31% | 2,127,700 |
| Nov 11, 2025 | 40.50 | 43.05 | 40.11 | 42.67 | 42.67 | 6.01% | 3,620,750 |
| Nov 10, 2025 | 39.98 | 40.78 | 39.92 | 40.25 | 40.25 | 0.85% | 1,348,350 |
| Nov 7, 2025 | 39.65 | 40.20 | 39.65 | 39.91 | 39.91 | -0.42% | 946,100 |
| Nov 6, 2025 | 39.94 | 40.33 | 39.81 | 40.08 | 40.08 | 0.12% | 1,027,700 |
| Nov 5, 2025 | 39.87 | 40.80 | 39.32 | 40.03 | 40.03 | 0.78% | 1,881,000 |
| Nov 4, 2025 | 40.25 | 40.50 | 39.60 | 39.72 | 39.72 | -1.80% | 1,554,600 |
| Nov 3, 2025 | 40.15 | 40.80 | 39.86 | 40.45 | 40.45 | 1.15% | 1,231,700 |
| Oct 31, 2025 | 39.63 | 40.21 | 39.32 | 39.99 | 39.99 | 1.94% | 1,092,200 |
| Oct 30, 2025 | 39.50 | 39.76 | 39.15 | 39.23 | 39.23 | -0.66% | 1,083,299 |
| Oct 29, 2025 | 40.23 | 40.38 | 39.15 | 39.49 | 39.49 | -1.84% | 1,584,600 |
| Oct 28, 2025 | 39.88 | 40.59 | 39.53 | 40.23 | 40.23 | 0.88% | 1,009,500 |
| Oct 27, 2025 | 40.28 | 41.28 | 39.69 | 39.88 | 39.88 | -0.99% | 2,739,297 |
| Oct 24, 2025 | 40.49 | 41.50 | 40.01 | 40.28 | 40.28 | -0.35% | 1,528,300 |
| Oct 23, 2025 | 39.98 | 40.50 | 39.56 | 40.42 | 40.42 | 1.18% | 1,154,700 |
| Oct 22, 2025 | 39.80 | 40.09 | 39.61 | 39.95 | 39.95 | -0.12% | 798,500 |
| Oct 21, 2025 | 40.40 | 40.46 | 39.73 | 40.00 | 40.00 | 0.13% | 965,100 |
| Oct 20, 2025 | 39.93 | 40.54 | 39.55 | 39.95 | 39.95 | 0.76% | 1,287,600 |
| Oct 17, 2025 | 41.86 | 41.90 | 39.59 | 39.65 | 39.65 | -5.14% | 2,644,100 |
| Oct 16, 2025 | 42.90 | 43.07 | 41.42 | 41.80 | 41.80 | -2.45% | 1,671,250 |
| Oct 15, 2025 | 42.69 | 42.99 | 42.14 | 42.85 | 42.85 | 0.35% | 1,312,350 |
| Oct 14, 2025 | 44.05 | 45.19 | 42.36 | 42.70 | 42.70 | -2.36% | 1,753,600 |
| Oct 13, 2025 | 41.61 | 44.15 | 41.41 | 43.73 | 43.73 | -1.06% | 2,240,200 |
| Oct 10, 2025 | 45.00 | 45.90 | 44.07 | 44.20 | 44.20 | -2.47% | 2,005,700 |