Wuxi Hyatech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	31.81	32.33	31.36	31.79	31.79	-1.06%	3,783,799
Apr 28, 2026	33.03	33.13	31.39	32.13	32.13	-2.75%	5,483,769
Apr 27, 2026	33.36	33.49	32.00	33.04	33.04	-0.27%	4,169,299
Apr 24, 2026	33.88	34.50	32.95	33.13	33.13	-3.35%	7,376,446
Apr 23, 2026	33.88	35.86	33.51	34.28	34.28	5.70%	16,766,339
Apr 22, 2026	32.55	32.86	32.13	32.43	32.43	-0.89%	7,794,677
Apr 21, 2026	33.56	33.78	32.44	32.72	32.72	-2.62%	7,825,729
Apr 20, 2026	33.98	33.99	31.64	33.60	33.60	0.75%	11,396,910
Apr 17, 2026	32.00	34.26	31.56	33.35	33.35	1.21%	9,142,370
Apr 16, 2026	33.13	33.49	32.50	32.95	32.95	-0.75%	8,970,675
Apr 15, 2026	32.33	33.67	32.23	33.20	33.20	2.75%	10,229,041
Apr 14, 2026	32.17	32.95	31.63	32.31	32.31	0.75%	7,893,038
Apr 13, 2026	33.26	33.42	31.19	32.07	32.07	-4.27%	10,785,722
Apr 10, 2026	33.99	34.28	32.82	33.50	33.50	2.35%	8,198,728
Apr 9, 2026	32.77	33.30	32.08	32.73	32.73	-1.86%	5,397,423
Apr 8, 2026	31.96	33.50	31.60	33.35	33.35	8.24%	7,350,914
Apr 7, 2026	30.49	31.38	30.38	30.81	30.81	0.46%	4,771,784
Apr 3, 2026	30.98	31.55	30.27	30.67	30.67	-1.03%	3,678,917
Apr 2, 2026	31.51	32.16	30.90	30.99	30.99	-2.58%	4,700,706
Apr 1, 2026	32.18	32.18	31.13	31.81	31.81	3.08%	5,810,921
Mar 31, 2026	32.13	32.79	30.86	30.86	30.86	-2.93%	7,628,858
Mar 30, 2026	31.56	31.95	30.71	31.79	31.79	0.51%	5,576,091
Mar 27, 2026	30.97	31.84	30.50	31.63	31.63	0.09%	4,903,711
Mar 26, 2026	32.56	32.60	31.32	31.60	31.60	-2.77%	5,885,261
Mar 25, 2026	32.32	33.12	32.01	32.50	32.50	2.20%	6,255,912
Mar 24, 2026	31.99	32.50	30.80	31.80	31.80	2.71%	8,933,135
Mar 23, 2026	33.11	33.50	30.70	30.96	30.96	-8.05%	12,861,120
Mar 20, 2026	34.00	35.54	33.67	33.67	33.67	-3.44%	9,333,847
Mar 19, 2026	35.66	35.84	34.50	34.87	34.87	-4.10%	4,972,006
Mar 18, 2026	34.35	36.67	34.35	36.36	36.36	4.33%	7,408,536
Mar 17, 2026	35.58	36.79	34.80	34.85	34.85	-2.11%	5,352,536
Mar 16, 2026	36.28	36.70	34.78	35.60	35.60	-1.39%	9,707,968
Mar 13, 2026	36.90	37.28	35.92	36.10	36.10	-3.66%	9,717,571
Mar 12, 2026	40.83	40.83	36.24	37.47	37.47	-6.74%	15,032,919
Mar 11, 2026	43.50	45.00	40.12	40.18	40.18	-2.48%	13,688,161
Mar 10, 2026	39.92	41.77	39.86	41.20	41.20	4.07%	10,509,719
Mar 9, 2026	39.13	40.00	38.00	39.59	39.59	-1.54%	13,372,850
Mar 6, 2026	39.00	42.60	39.00	40.21	40.21	2.45%	10,992,954
Mar 5, 2026	39.50	40.09	38.10	39.25	39.25	1.90%	8,413,802
Mar 4, 2026	36.57	39.27	36.36	38.52	38.52	1.24%	15,556,819
Mar 3, 2026	44.12	44.34	37.20	38.05	38.05	-15.14%	28,266,637
Mar 2, 2026	45.00	46.06	43.12	44.84	44.84	-3.84%	11,973,210
Feb 27, 2026	47.31	50.47	44.71	46.63	46.63	-2.41%	11,428,330
Feb 26, 2026	45.34	49.50	43.00	47.78	47.78	4.35%	8,517,334
Feb 25, 2026	44.83	45.79	43.37	45.79	45.79	1.01%	7,576,518
Feb 24, 2026	43.74	45.33	41.65	45.33	45.33	2.37%	9,630,041
Feb 13, 2026	41.21	44.35	40.20	44.28	44.28	7.19%	18,075,190
Feb 12, 2026	39.89	42.13	39.00	41.31	41.31	5.63%	9,258,513
Feb 11, 2026	40.85	40.85	38.90	39.11	39.11	-3.24%	6,927,164
Feb 10, 2026	40.24	42.00	38.66	40.42	40.42	0.92%	8,369,948
Feb 9, 2026	39.42	41.56	38.01	40.05	40.05	4.35%	8,549,330
Feb 6, 2026	37.77	40.17	37.77	38.38	38.38	-4.15%	8,806,241
Feb 5, 2026	38.60	41.20	38.60	40.04	40.04	-0.37%	10,149,760
Feb 4, 2026	39.05	41.20	38.80	40.19	40.19	0.70%	11,991,820
Feb 3, 2026	35.28	39.91	35.28	39.91	39.91	14.26%	13,085,780
Feb 2, 2026	37.19	37.19	34.83	34.93	34.93	-4.28%	6,554,447
Jan 30, 2026	38.31	38.31	35.50	36.49	36.49	-4.15%	11,072,986
Jan 29, 2026	38.77	40.88	37.78	38.07	38.07	-1.40%	9,763,807
Jan 28, 2026	39.00	39.50	37.90	38.61	38.61	-1.40%	7,043,090
Jan 27, 2026	36.40	39.95	36.11	39.16	39.16	6.85%	15,456,290
Jan 26, 2026	36.99	37.60	35.50	36.65	36.65	-1.66%	13,152,520
Jan 23, 2026	39.00	39.39	36.92	37.27	37.27	-6.82%	19,813,772
Jan 22, 2026	36.48	40.24	36.31	40.00	40.00	8.40%	30,043,881
Jan 21, 2026	37.45	39.67	36.78	36.90	36.90	-6.58%	22,606,300
Jan 20, 2026	35.73	39.50	35.20	39.50	39.50	10.37%	32,026,190
Jan 19, 2026	31.20	37.34	31.13	35.79	35.79	15.01%	24,289,230
Jan 16, 2026	31.60	32.39	30.80	31.12	31.12	-1.24%	7,055,475
Jan 15, 2026	30.50	31.58	29.73	31.51	31.51	1.32%	10,563,630
Jan 14, 2026	31.20	32.75	30.25	31.10	31.10	-0.83%	13,150,060
Jan 13, 2026	31.01	33.00	29.85	31.36	31.36	-1.69%	16,145,450
Jan 12, 2026	31.00	33.13	30.51	31.90	31.90	2.90%	17,149,420
Jan 9, 2026	30.29	32.29	29.80	31.00	31.00	2.28%	18,140,077
Jan 8, 2026	28.20	31.66	27.77	30.31	30.31	7.22%	21,729,690
Jan 7, 2026	26.87	28.70	25.94	28.27	28.27	4.66%	14,839,430
Jan 6, 2026	26.33	27.13	26.10	27.01	27.01	0.45%	9,929,156
Jan 5, 2026	27.18	27.22	26.06	26.89	26.89	-0.04%	7,841,237
Dec 31, 2025	26.20	27.04	26.02	26.90	26.90	1.82%	7,613,078
Dec 30, 2025	26.11	26.97	25.95	26.42	26.42	0.27%	7,247,792
Dec 29, 2025	26.36	26.56	25.99	26.35	26.35	-0.60%	5,829,601
Dec 26, 2025	27.29	27.29	26.35	26.51	26.51	-2.18%	7,031,456
Dec 25, 2025	25.75	27.65	25.63	27.10	27.10	5.90%	11,150,710
Dec 24, 2025	24.12	25.98	24.10	25.59	25.59	5.14%	8,326,736
Dec 23, 2025	24.59	24.59	23.83	24.34	24.34	-0.86%	4,394,239
Dec 22, 2025	24.48	24.93	24.09	24.55	24.55	0.66%	3,423,057
Dec 19, 2025	24.13	24.97	24.05	24.39	24.39	0.08%	4,942,741
Dec 18, 2025	24.00	24.99	24.00	24.37	24.37	-0.20%	3,603,339
Dec 17, 2025	24.30	24.52	23.46	24.42	24.42	0.41%	5,281,917
Dec 16, 2025	25.30	25.30	23.85	24.32	24.32	-4.10%	6,365,022
Dec 15, 2025	25.51	26.16	25.11	25.36	25.36	0.36%	8,691,502
Dec 12, 2025	23.99	25.44	23.81	25.27	25.27	4.68%	7,704,700
Dec 11, 2025	24.21	25.30	24.04	24.14	24.14	1.73%	5,553,616
Dec 10, 2025	23.50	24.09	23.50	23.73	23.73	1.06%	2,672,067
Dec 9, 2025	23.85	23.96	23.36	23.48	23.48	-1.76%	3,368,898
Dec 8, 2025	23.95	24.24	23.52	23.90	23.90	-0.04%	5,155,729
Dec 5, 2025	23.10	24.10	22.98	23.91	23.91	3.91%	6,211,056
Dec 4, 2025	22.00	23.18	21.85	23.01	23.01	4.59%	5,536,841
Dec 3, 2025	22.54	22.54	21.92	22.00	22.00	-1.70%	2,897,889
Dec 2, 2025	22.64	22.65	21.87	22.38	22.38	-1.10%	4,075,724
Dec 1, 2025	22.52	23.35	22.42	22.63	22.63	1.21%	4,110,748
Nov 28, 2025	22.48	22.55	22.03	22.36	22.36	-0.53%	3,195,616