Wuxi Chemical Equipment Co., Ltd. (SHE:001332)
China
· Delayed Price · Currency is CNY 59.59
-1.11 (-1.83%)
Mar 9, 2026, 3:04 PM CST
Wuxi Chemical Equipment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 59.39 | 60.55 | 55.01 | 57.25 | - | -5.68% | 2,711,532 |
| Mar 6, 2026 | 56.40 | 61.55 | 55.70 | 60.70 | 60.70 | 6.57% | 5,020,230 |
| Mar 5, 2026 | 54.54 | 57.80 | 54.00 | 56.96 | 56.96 | 7.86% | 3,209,460 |
| Mar 4, 2026 | 53.70 | 53.88 | 52.10 | 52.81 | 52.81 | -1.88% | 1,535,913 |
| Mar 3, 2026 | 57.22 | 57.22 | 53.61 | 53.82 | 53.82 | -5.94% | 1,801,962 |
| Mar 2, 2026 | 58.11 | 58.67 | 56.56 | 57.22 | 57.22 | -3.05% | 1,462,976 |
| Feb 27, 2026 | 59.36 | 60.20 | 58.09 | 59.02 | 59.02 | -1.57% | 1,437,150 |
| Feb 26, 2026 | 58.92 | 61.78 | 58.92 | 59.96 | 59.96 | 1.89% | 2,006,977 |
| Feb 25, 2026 | 58.01 | 59.16 | 57.62 | 58.85 | 58.85 | 1.45% | 1,584,256 |
| Feb 24, 2026 | 56.60 | 58.10 | 56.56 | 58.01 | 58.01 | 3.50% | 1,458,085 |
| Feb 13, 2026 | 57.58 | 57.58 | 55.81 | 56.05 | 56.05 | -2.62% | 868,655 |
| Feb 12, 2026 | 56.98 | 58.49 | 56.37 | 57.56 | 57.56 | 1.73% | 1,010,589 |
| Feb 11, 2026 | 56.73 | 57.17 | 56.54 | 56.58 | 56.58 | -0.32% | 534,134 |
| Feb 10, 2026 | 57.28 | 57.30 | 56.44 | 56.76 | 56.76 | -0.86% | 970,105 |
| Feb 9, 2026 | 56.90 | 57.70 | 55.35 | 57.25 | 57.25 | 2.20% | 1,494,411 |
| Feb 6, 2026 | 55.13 | 57.10 | 55.11 | 56.02 | 56.02 | 0.39% | 842,500 |
| Feb 5, 2026 | 56.99 | 57.46 | 55.68 | 55.80 | 55.80 | -2.11% | 915,171 |
| Feb 4, 2026 | 57.15 | 58.18 | 56.11 | 57.00 | 57.00 | -0.26% | 951,000 |
| Feb 3, 2026 | 54.34 | 57.97 | 54.34 | 57.15 | 57.15 | 5.70% | 2,089,328 |
| Feb 2, 2026 | 56.10 | 56.10 | 54.01 | 54.07 | 54.07 | -3.10% | 939,241 |
| Jan 30, 2026 | 55.04 | 56.23 | 54.40 | 55.80 | 55.80 | 1.45% | 1,088,249 |
| Jan 29, 2026 | 57.09 | 57.50 | 54.67 | 55.00 | 55.00 | -3.68% | 1,390,606 |
| Jan 28, 2026 | 58.02 | 58.38 | 56.61 | 57.10 | 57.10 | -1.43% | 1,195,120 |
| Jan 27, 2026 | 57.91 | 58.70 | 56.00 | 57.93 | 57.93 | -0.63% | 1,303,661 |
| Jan 26, 2026 | 60.49 | 62.10 | 57.57 | 58.30 | 58.30 | -3.41% | 1,876,585 |
| Jan 23, 2026 | 59.01 | 60.58 | 59.01 | 60.36 | 60.36 | 2.44% | 1,580,772 |
| Jan 22, 2026 | 58.01 | 59.30 | 57.79 | 58.92 | 58.92 | 1.59% | 1,352,871 |
| Jan 21, 2026 | 57.47 | 58.53 | 56.50 | 58.00 | 58.00 | - | 1,131,460 |
| Jan 20, 2026 | 60.54 | 60.54 | 57.51 | 58.00 | 58.00 | -3.06% | 1,530,211 |
| Jan 19, 2026 | 58.61 | 60.60 | 58.10 | 59.83 | 59.83 | 1.68% | 1,708,251 |
| Jan 16, 2026 | 59.91 | 60.00 | 58.70 | 58.84 | 58.84 | -1.85% | 1,597,125 |
| Jan 15, 2026 | 58.99 | 60.43 | 58.73 | 59.95 | 59.95 | 1.30% | 1,698,416 |
| Jan 14, 2026 | 60.75 | 61.73 | 58.20 | 59.18 | 59.18 | -2.31% | 3,859,426 |
| Jan 13, 2026 | 64.09 | 64.09 | 60.30 | 60.58 | 60.58 | -5.43% | 2,729,600 |
| Jan 12, 2026 | 63.70 | 64.58 | 61.90 | 64.06 | 64.06 | 0.99% | 3,449,221 |
| Jan 9, 2026 | 63.02 | 64.66 | 61.53 | 63.43 | 63.43 | 0.99% | 3,590,101 |
| Jan 8, 2026 | 59.00 | 63.56 | 59.00 | 62.81 | 62.81 | 6.37% | 5,149,507 |
| Jan 7, 2026 | 60.02 | 61.67 | 58.40 | 59.05 | 59.05 | -3.47% | 4,727,100 |
| Jan 6, 2026 | 55.61 | 61.17 | 55.06 | 61.17 | 61.17 | 10.00% | 3,952,481 |
| Jan 5, 2026 | 55.10 | 55.89 | 52.88 | 55.61 | 55.61 | -1.03% | 4,871,046 |
| Dec 31, 2025 | 54.00 | 58.10 | 52.66 | 56.19 | 56.19 | 3.79% | 4,087,420 |
| Dec 30, 2025 | 51.99 | 55.77 | 51.50 | 54.14 | 54.14 | 3.12% | 3,282,101 |
| Dec 29, 2025 | 53.28 | 53.86 | 52.15 | 52.50 | 52.50 | -1.46% | 1,586,375 |
| Dec 26, 2025 | 53.40 | 53.62 | 52.52 | 53.28 | 53.28 | -0.71% | 1,657,335 |
| Dec 25, 2025 | 52.21 | 53.88 | 52.11 | 53.66 | 53.66 | 2.33% | 1,817,675 |
| Dec 24, 2025 | 52.50 | 53.44 | 51.80 | 52.44 | 52.44 | -0.40% | 1,472,715 |
| Dec 23, 2025 | 51.99 | 53.00 | 51.15 | 52.65 | 52.65 | 1.33% | 1,316,995 |
| Dec 22, 2025 | 52.98 | 53.20 | 51.92 | 51.96 | 51.96 | -1.22% | 1,395,795 |
| Dec 19, 2025 | 50.68 | 52.99 | 50.68 | 52.60 | 52.60 | 4.12% | 1,745,560 |
| Dec 18, 2025 | 51.39 | 51.49 | 50.35 | 50.52 | 50.52 | -1.71% | 587,580 |
| Dec 17, 2025 | 50.23 | 51.48 | 49.55 | 51.40 | 51.40 | 2.33% | 1,258,785 |
| Dec 16, 2025 | 51.90 | 52.47 | 49.70 | 50.23 | 50.23 | -3.92% | 1,123,935 |
| Dec 15, 2025 | 53.06 | 53.50 | 51.72 | 52.28 | 52.28 | -0.89% | 1,673,295 |
| Dec 12, 2025 | 51.70 | 53.33 | 50.92 | 52.75 | 52.75 | 2.67% | 2,139,175 |
| Dec 11, 2025 | 51.34 | 51.89 | 51.01 | 51.38 | 51.38 | 0.08% | 1,089,700 |
| Dec 10, 2025 | 52.20 | 52.28 | 50.50 | 51.34 | 51.34 | -1.25% | 1,165,923 |
| Dec 9, 2025 | 52.60 | 52.96 | 51.70 | 51.99 | 51.99 | -1.16% | 851,870 |
| Dec 8, 2025 | 52.13 | 52.98 | 51.52 | 52.60 | 52.60 | 0.86% | 982,905 |
| Dec 5, 2025 | 50.49 | 52.45 | 50.00 | 52.15 | 52.15 | 3.29% | 1,494,000 |
| Dec 4, 2025 | 51.97 | 51.97 | 49.75 | 50.49 | 50.49 | -2.85% | 2,075,260 |
| Dec 3, 2025 | 50.70 | 52.22 | 50.70 | 51.97 | 51.97 | 1.88% | 1,795,440 |
| Dec 2, 2025 | 52.60 | 52.60 | 50.60 | 51.01 | 51.01 | -3.52% | 1,985,900 |
| Dec 1, 2025 | 53.30 | 53.30 | 52.00 | 52.87 | 52.87 | -0.43% | 1,026,275 |
| Nov 28, 2025 | 52.03 | 54.23 | 51.80 | 53.10 | 53.10 | 2.00% | 1,473,295 |
| Nov 27, 2025 | 51.71 | 53.86 | 51.47 | 52.06 | 52.06 | 0.68% | 1,411,475 |
| Nov 26, 2025 | 51.98 | 52.78 | 51.55 | 51.71 | 51.71 | -0.73% | 1,165,853 |
| Nov 25, 2025 | 53.03 | 53.92 | 52.01 | 52.09 | 52.09 | -1.03% | 1,981,375 |
| Nov 24, 2025 | 54.87 | 54.87 | 52.51 | 52.63 | 52.63 | -4.27% | 1,885,956 |
| Nov 21, 2025 | 54.25 | 56.37 | 53.86 | 54.98 | 54.98 | 1.44% | 3,515,852 |
| Nov 20, 2025 | 59.13 | 59.20 | 53.89 | 54.20 | 54.20 | -6.07% | 3,259,746 |
| Nov 19, 2025 | 59.87 | 61.15 | 57.64 | 57.70 | 57.70 | -3.16% | 2,870,289 |
| Nov 18, 2025 | 60.76 | 62.60 | 58.80 | 59.58 | 59.58 | -1.85% | 3,690,675 |
| Nov 17, 2025 | 59.80 | 62.27 | 59.11 | 60.70 | 60.70 | 1.88% | 6,743,105 |
| Nov 14, 2025 | 54.16 | 59.58 | 53.27 | 59.58 | 59.58 | 10.01% | 3,075,230 |
| Nov 13, 2025 | 54.11 | 55.18 | 53.00 | 54.16 | 54.16 | 0.11% | 2,531,285 |
| Nov 12, 2025 | 56.00 | 56.49 | 53.99 | 54.10 | 54.10 | -3.36% | 2,492,976 |
| Nov 11, 2025 | 56.74 | 59.59 | 55.78 | 55.98 | 55.98 | -0.64% | 2,349,535 |
| Nov 10, 2025 | 56.38 | 58.00 | 55.60 | 56.34 | 56.34 | -2.00% | 1,322,950 |
| Nov 7, 2025 | 58.59 | 61.00 | 56.86 | 57.49 | 57.49 | -0.35% | 2,318,315 |
| Nov 6, 2025 | 57.80 | 58.23 | 56.37 | 57.69 | 57.69 | 0.63% | 1,997,725 |
| Nov 5, 2025 | 57.29 | 58.07 | 55.92 | 57.33 | 57.33 | -0.03% | 1,895,675 |
| Nov 4, 2025 | 59.96 | 60.50 | 56.56 | 57.35 | 57.35 | -4.62% | 2,039,525 |
| Nov 3, 2025 | 61.50 | 61.95 | 59.38 | 60.13 | 60.13 | -2.64% | 1,923,547 |
| Oct 31, 2025 | 63.77 | 64.70 | 60.85 | 61.76 | 61.76 | -3.70% | 2,150,905 |
| Oct 30, 2025 | 68.38 | 68.48 | 64.02 | 64.13 | 64.13 | -7.02% | 3,477,175 |
| Oct 29, 2025 | 65.18 | 69.10 | 65.15 | 68.97 | 68.97 | 5.86% | 4,138,745 |
| Oct 28, 2025 | 63.81 | 66.73 | 63.58 | 65.15 | 65.15 | 2.23% | 4,918,085 |
| Oct 27, 2025 | 58.32 | 63.73 | 57.43 | 63.73 | 63.73 | 9.43% | 3,669,785 |
| Oct 24, 2025 | 57.96 | 58.70 | 56.59 | 58.24 | 57.94 | 2.19% | 3,009,111 |
| Oct 23, 2025 | 58.44 | 58.59 | 56.17 | 56.99 | 56.70 | -2.86% | 1,704,886 |
| Oct 22, 2025 | 59.79 | 59.79 | 58.05 | 58.67 | 58.37 | -1.06% | 1,625,508 |
| Oct 21, 2025 | 59.54 | 60.44 | 58.02 | 59.30 | 58.99 | -0.03% | 2,789,965 |
| Oct 20, 2025 | 62.75 | 64.74 | 58.71 | 59.32 | 59.01 | -5.45% | 4,427,300 |
| Oct 17, 2025 | 62.87 | 65.13 | 61.01 | 62.74 | 62.42 | -0.62% | 3,521,100 |
| Oct 16, 2025 | 65.88 | 66.88 | 62.50 | 63.13 | 62.80 | -3.94% | 3,515,989 |
| Oct 15, 2025 | 65.46 | 67.00 | 64.07 | 65.72 | 65.38 | -1.14% | 3,756,563 |
| Oct 14, 2025 | 71.80 | 71.80 | 65.80 | 66.48 | 66.14 | -6.93% | 5,753,201 |
| Oct 13, 2025 | 68.36 | 71.97 | 67.07 | 71.43 | 71.06 | 1.88% | 3,731,482 |
| Oct 10, 2025 | 73.20 | 75.00 | 70.11 | 70.11 | 69.75 | -1.63% | 4,704,048 |
| Oct 9, 2025 | 67.57 | 71.27 | 65.52 | 71.27 | 70.90 | 10.00% | 2,995,909 |