China Wire & Cable Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.40	31.90	31.40	31.80	31.80	1.27%	168,917
Apr 27, 2026	31.70	31.70	31.20	31.40	31.40	-1.26%	266,359
Apr 24, 2026	32.30	32.30	31.65	31.80	31.80	-1.09%	177,743
Apr 23, 2026	32.80	32.80	31.75	32.15	32.15	-1.68%	541,483
Apr 22, 2026	33.10	33.20	32.55	32.70	32.70	-0.61%	418,806
Apr 21, 2026	32.75	32.95	32.55	32.90	32.90	1.23%	367,320
Apr 20, 2026	32.80	32.85	32.45	32.50	32.50	-0.91%	296,478
Apr 17, 2026	32.80	32.85	32.50	32.80	32.80	0.15%	301,875
Apr 16, 2026	32.85	32.90	32.65	32.75	32.75	-	225,436
Apr 15, 2026	32.85	32.90	32.70	32.75	32.75	0.31%	325,030
Apr 14, 2026	32.45	32.75	32.40	32.65	32.65	1.71%	283,358
Apr 13, 2026	32.30	32.30	32.00	32.10	32.10	-0.62%	422,396
Apr 10, 2026	32.40	32.65	32.30	32.30	32.30	0.62%	194,121
Apr 9, 2026	32.45	32.60	31.90	32.10	32.10	-1.08%	247,704
Apr 8, 2026	32.30	32.50	32.30	32.45	32.45	1.88%	196,630
Apr 7, 2026	31.80	31.95	31.75	31.85	31.85	0.31%	194,815
Apr 2, 2026	32.00	32.20	31.75	31.75	31.75	-1.09%	208,229
Apr 1, 2026	31.90	32.20	31.85	32.10	32.10	2.23%	199,109
Mar 31, 2026	32.65	32.70	31.40	31.40	31.40	-3.24%	511,411
Mar 30, 2026	32.25	32.55	31.95	32.45	32.45	-0.31%	265,286
Mar 27, 2026	32.85	32.85	32.20	32.55	32.55	-2.11%	493,424
Mar 26, 2026	33.40	33.60	33.10	33.25	33.25	0.15%	219,368
Mar 25, 2026	33.80	33.80	33.00	33.20	33.20	-0.15%	510,520
Mar 24, 2026	33.40	33.40	32.60	33.25	33.25	0.30%	337,486
Mar 23, 2026	32.95	33.60	32.65	33.15	33.15	-2.07%	278,944
Mar 20, 2026	33.85	34.05	33.65	33.85	33.85	0.15%	245,621
Mar 19, 2026	34.20	34.25	33.80	33.80	33.80	-1.46%	650,804
Mar 18, 2026	34.80	34.80	34.20	34.30	34.30	-0.87%	635,498
Mar 17, 2026	34.55	34.70	34.35	34.60	34.60	1.02%	367,121
Mar 16, 2026	34.30	34.40	33.75	34.25	34.25	-0.58%	837,370
Mar 13, 2026	35.70	35.70	34.35	34.45	34.45	-6.89%	3,245,959
Mar 12, 2026	36.70	37.35	36.60	37.00	37.00	1.09%	691,469
Mar 11, 2026	36.20	36.85	36.00	36.60	36.60	2.09%	493,142
Mar 10, 2026	36.75	36.75	35.65	35.85	35.85	-0.97%	627,900
Mar 9, 2026	36.55	36.95	35.85	36.20	36.20	-4.36%	694,306
Mar 6, 2026	37.15	37.85	36.85	37.85	37.85	1.75%	228,381
Mar 5, 2026	37.20	37.75	36.75	37.20	37.20	1.09%	476,370
Mar 4, 2026	37.60	37.60	36.55	36.80	36.80	-3.16%	669,448
Mar 3, 2026	38.40	38.70	37.90	38.00	38.00	-1.17%	495,056
Mar 2, 2026	38.50	38.75	38.25	38.45	38.45	-0.65%	294,795
Feb 26, 2026	38.50	38.75	38.25	38.70	38.70	0.52%	419,654
Feb 25, 2026	38.50	38.80	38.15	38.50	38.50	0.52%	520,648
Feb 24, 2026	38.20	38.55	38.15	38.30	38.30	0.13%	464,571
Feb 23, 2026	37.90	38.35	37.80	38.25	38.25	0.92%	462,585
Feb 11, 2026	38.00	38.05	37.55	37.90	37.90	-0.13%	594,148
Feb 10, 2026	37.70	38.15	37.70	37.95	37.95	-0.26%	326,388
Feb 9, 2026	39.20	39.20	38.00	38.05	38.05	-1.04%	559,009
Feb 6, 2026	38.40	38.70	37.30	38.45	38.45	-1.03%	856,831
Feb 5, 2026	39.50	39.75	38.65	38.85	38.85	-2.63%	696,453
Feb 4, 2026	39.80	40.20	39.55	39.90	39.90	0.25%	459,298
Feb 3, 2026	41.55	41.55	39.50	39.80	39.80	-2.09%	838,603
Feb 2, 2026	41.25	41.75	40.20	40.65	40.65	-1.22%	951,661
Jan 30, 2026	42.80	42.80	41.15	41.15	41.15	-4.08%	864,519
Jan 29, 2026	43.20	43.20	41.85	42.90	42.90	-0.12%	809,249
Jan 28, 2026	42.60	43.30	42.50	42.95	42.95	1.18%	716,054
Jan 27, 2026	42.95	42.95	41.95	42.45	42.45	-0.59%	831,088
Jan 26, 2026	43.90	44.20	41.90	42.70	42.70	-	1,259,602
Jan 23, 2026	42.80	43.20	41.25	42.70	42.70	2.03%	2,625,098
Jan 22, 2026	40.90	42.20	40.90	41.85	41.85	3.85%	2,661,450
Jan 21, 2026	41.60	41.80	40.20	40.30	40.30	-2.77%	1,632,926
Jan 20, 2026	39.95	41.65	39.85	41.45	41.45	3.88%	2,208,062
Jan 19, 2026	39.75	40.00	39.25	39.90	39.90	0.76%	1,072,806
Jan 16, 2026	39.80	39.90	39.50	39.60	39.60	0.25%	910,635
Jan 15, 2026	39.80	39.80	39.05	39.50	39.50	0.38%	448,140
Jan 14, 2026	39.00	39.60	38.75	39.35	39.35	1.29%	555,600
Jan 13, 2026	39.15	39.30	38.65	38.85	38.85	-0.38%	481,180
Jan 12, 2026	38.60	39.30	38.60	39.00	39.00	1.69%	1,096,689
Jan 9, 2026	38.70	39.00	37.90	38.35	38.35	2.54%	980,763
Jan 8, 2026	37.65	37.95	37.35	37.40	37.40	-0.66%	267,301
Jan 7, 2026	36.95	37.85	36.95	37.65	37.65	1.89%	636,218
Jan 6, 2026	36.80	37.10	36.70	36.95	36.95	0.41%	173,642
Jan 5, 2026	37.30	37.35	36.70	36.80	36.80	-0.94%	478,003
Jan 2, 2026	37.10	37.30	37.05	37.15	37.15	0.41%	157,998
Dec 31, 2025	37.35	37.35	36.90	37.00	37.00	-0.40%	298,509
Dec 30, 2025	37.60	37.60	36.95	37.15	37.15	-1.20%	543,193
Dec 29, 2025	38.15	38.40	37.55	37.60	37.60	-0.53%	348,340
Dec 26, 2025	37.40	38.15	37.40	37.80	37.80	1.89%	639,077
Dec 24, 2025	37.35	37.95	37.10	37.10	37.10	-0.54%	403,367
Dec 23, 2025	37.50	37.55	37.25	37.30	37.30	-	144,198
Dec 22, 2025	37.55	37.55	37.20	37.30	37.30	-	174,839
Dec 19, 2025	37.45	37.45	37.25	37.30	37.30	-0.40%	163,154
Dec 18, 2025	37.10	37.60	37.00	37.45	37.45	0.81%	282,592
Dec 17, 2025	37.60	37.65	37.10	37.15	37.15	-0.67%	221,205
Dec 16, 2025	37.80	37.90	37.00	37.40	37.40	-1.45%	437,785
Dec 15, 2025	37.90	38.45	37.85	37.95	37.95	-0.52%	232,870
Dec 12, 2025	38.40	38.95	38.10	38.15	38.15	-	466,313
Dec 11, 2025	38.20	38.85	37.90	38.15	38.15	0.79%	575,762
Dec 10, 2025	37.55	38.15	37.50	37.85	37.85	2.44%	650,075
Dec 9, 2025	37.05	37.10	36.85	36.95	36.95	-0.40%	184,356
Dec 8, 2025	37.70	37.70	36.85	37.10	37.10	-0.93%	479,586
Dec 5, 2025	37.95	38.10	37.15	37.45	37.45	-0.93%	399,866
Dec 4, 2025	37.80	38.55	37.70	37.80	37.80	0.67%	480,957
Dec 3, 2025	37.45	37.65	37.20	37.55	37.55	0.67%	142,147
Dec 2, 2025	37.50	37.75	37.20	37.30	37.30	-0.53%	264,214
Dec 1, 2025	37.50	38.10	37.30	37.50	37.50	0.13%	313,796
Nov 28, 2025	37.80	37.80	37.45	37.45	37.45	-0.79%	252,275
Nov 27, 2025	37.95	38.25	37.55	37.75	37.75	-0.79%	270,594
Nov 26, 2025	37.75	38.15	37.75	38.05	38.05	1.06%	363,884
Nov 25, 2025	37.50	37.80	37.25	37.65	37.65	1.62%	177,592
Nov 24, 2025	37.55	38.10	36.95	37.05	37.05	0.27%	301,704