Wuxi Acryl Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	38.70	39.38	38.63	39.08	39.08	0.21%	1,168,700
Apr 29, 2026	38.00	39.42	37.56	39.00	39.00	2.82%	1,345,250
Apr 28, 2026	38.53	38.89	37.81	37.93	37.93	-2.04%	1,079,600
Apr 27, 2026	38.50	38.95	37.71	38.72	38.72	-0.15%	1,404,900
Apr 24, 2026	38.50	39.44	37.83	38.78	38.78	1.92%	2,207,150
Apr 23, 2026	36.88	38.56	36.08	38.05	38.05	3.23%	2,799,800
Apr 22, 2026	36.71	37.10	36.48	36.86	36.86	-0.03%	760,900
Apr 21, 2026	37.15	37.58	36.57	36.87	36.87	-0.75%	812,100
Apr 20, 2026	37.12	37.75	37.01	37.15	37.15	0.08%	1,066,900
Apr 17, 2026	36.29	37.14	35.92	37.12	37.12	2.48%	1,050,900
Apr 16, 2026	35.57	36.58	35.20	36.22	36.22	1.83%	1,362,000
Apr 15, 2026	35.68	35.74	35.02	35.57	35.57	0.20%	873,900
Apr 14, 2026	34.60	35.52	34.10	35.50	35.50	3.92%	1,163,200
Apr 13, 2026	34.40	34.40	33.90	34.16	34.16	-0.73%	738,800
Apr 10, 2026	33.88	34.76	33.80	34.41	34.41	1.80%	872,400
Apr 9, 2026	34.25	34.25	33.77	33.80	33.80	-1.17%	593,100
Apr 8, 2026	33.90	34.45	33.63	34.20	34.20	0.88%	963,700
Apr 7, 2026	31.90	34.95	31.90	33.90	33.90	6.07%	1,661,430
Apr 3, 2026	33.00	33.00	31.90	31.96	31.96	-2.80%	806,000
Apr 2, 2026	33.50	33.58	32.78	32.88	32.88	-1.67%	570,900
Apr 1, 2026	33.52	33.57	33.06	33.44	33.44	2.04%	633,400
Mar 31, 2026	33.20	33.44	32.71	32.77	32.77	-1.18%	776,131
Mar 30, 2026	33.52	33.97	33.00	33.16	33.16	-2.33%	858,900
Mar 27, 2026	33.00	34.17	32.50	33.95	33.95	1.65%	646,600
Mar 26, 2026	33.70	34.50	33.22	33.40	33.40	-0.80%	1,036,124
Mar 25, 2026	33.51	33.99	33.51	33.67	33.67	0.33%	840,400
Mar 24, 2026	33.19	33.67	31.89	33.56	33.56	2.01%	1,643,600
Mar 23, 2026	35.36	35.37	32.41	32.90	32.90	-7.58%	2,687,525
Mar 20, 2026	37.06	37.08	35.59	35.60	35.60	-3.29%	1,286,900
Mar 19, 2026	37.79	37.79	36.76	36.81	36.81	-2.54%	892,200
Mar 18, 2026	37.53	37.84	37.09	37.77	37.77	0.43%	825,600
Mar 17, 2026	38.46	38.68	37.55	37.61	37.61	-1.96%	1,185,275
Mar 16, 2026	38.16	39.43	38.00	38.36	38.36	0.74%	1,723,000
Mar 13, 2026	38.37	38.90	38.00	38.08	38.08	-0.65%	846,700
Mar 12, 2026	39.37	39.40	38.30	38.33	38.33	-2.24%	1,135,600
Mar 11, 2026	39.19	39.53	39.10	39.21	39.21	-0.10%	947,650
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