Wuxi Acryl Technology Co., Ltd. (603722.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 41.87 | 42.30 | 41.07 | 41.67 | 41.67 | 696,400 |
| 29 Apr 2024 | 39.35 | 41.90 | 39.00 | 41.75 | 41.75 | 1,174,500 |
| 26 Apr 2024 | 38.90 | 40.80 | 38.90 | 39.74 | 39.74 | 644,000 |
| 25 Apr 2024 | 39.98 | 41.17 | 39.50 | 40.38 | 40.38 | 1,098,723 |
| 24 Apr 2024 | 39.42 | 40.00 | 39.38 | 39.98 | 39.98 | 475,800 |
| 23 Apr 2024 | 38.57 | 39.79 | 38.32 | 39.53 | 39.53 | 567,200 |
| 22 Apr 2024 | 39.24 | 39.54 | 38.38 | 38.57 | 38.57 | 382,500 |
| 19 Apr 2024 | 40.00 | 40.42 | 39.00 | 39.10 | 39.10 | 424,100 |
| 18 Apr 2024 | 39.68 | 41.24 | 38.78 | 40.00 | 40.00 | 929,200 |
| 17 Apr 2024 | 38.00 | 39.60 | 37.56 | 39.50 | 39.50 | 999,614 |
| 16 Apr 2024 | 39.60 | 39.94 | 36.48 | 37.37 | 37.37 | 1,711,998 |
| 15 Apr 2024 | 40.39 | 41.34 | 39.49 | 39.99 | 39.99 | 1,406,000 |
| 12 Apr 2024 | 39.80 | 41.88 | 38.91 | 41.14 | 41.14 | 1,608,700 |
| 11 Apr 2024 | 41.25 | 41.25 | 40.00 | 40.18 | 40.18 | 1,145,200 |
| 10 Apr 2024 | 41.42 | 41.42 | 40.51 | 41.09 | 41.09 | 995,800 |
| 09 Apr 2024 | 42.05 | 42.44 | 40.55 | 41.08 | 41.08 | 1,429,000 |
| 08 Apr 2024 | 42.49 | 43.70 | 41.96 | 42.05 | 42.05 | 1,444,141 |
| 03 Apr 2024 | 44.22 | 44.99 | 42.69 | 42.78 | 42.78 | 1,615,290 |
| 02 Apr 2024 | 42.69 | 45.61 | 42.69 | 44.45 | 44.45 | 1,821,040 |
| 01 Apr 2024 | 42.65 | 43.22 | 42.16 | 42.88 | 42.88 | 793,100 |
| 29 Mar 2024 | 41.41 | 42.50 | 41.41 | 42.69 | 42.69 | 533,900 |
| 28 Mar 2024 | 40.23 | 41.90 | 40.23 | 41.55 | 41.55 | 995,400 |
| 27 Mar 2024 | 40.98 | 42.95 | 40.12 | 40.90 | 40.90 | 1,154,700 |
| 26 Mar 2024 | 41.25 | 41.58 | 40.10 | 40.85 | 40.85 | 807,700 |
| 25 Mar 2024 | 41.35 | 42.00 | 40.58 | 41.35 | 41.35 | 847,400 |
| 22 Mar 2024 | 41.95 | 42.13 | 41.00 | 41.35 | 41.35 | 773,600 |
| 21 Mar 2024 | 41.50 | 42.81 | 41.11 | 41.95 | 41.95 | 1,216,889 |
| 20 Mar 2024 | 41.25 | 41.88 | 41.00 | 41.50 | 41.50 | 833,000 |
| 19 Mar 2024 | 40.83 | 41.80 | 40.61 | 41.18 | 41.18 | 1,059,068 |
| 18 Mar 2024 | 42.00 | 42.60 | 41.10 | 41.42 | 41.42 | 1,763,500 |
| 15 Mar 2024 | 38.89 | 42.68 | 38.53 | 42.27 | 42.27 | 2,803,300 |
| 14 Mar 2024 | 39.26 | 39.68 | 38.23 | 38.80 | 38.80 | 1,000,500 |
| 13 Mar 2024 | 39.30 | 39.57 | 38.72 | 39.29 | 39.29 | 973,300 |
| 12 Mar 2024 | 38.68 | 39.37 | 38.30 | 39.30 | 39.30 | 879,200 |
| 11 Mar 2024 | 38.28 | 38.70 | 37.85 | 38.70 | 38.70 | 772,943 |
| 08 Mar 2024 | 37.71 | 39.58 | 37.50 | 38.50 | 38.50 | 1,283,100 |
| 07 Mar 2024 | 37.50 | 37.97 | 37.30 | 37.74 | 37.74 | 682,327 |
| 06 Mar 2024 | 37.54 | 38.27 | 37.16 | 37.58 | 37.58 | 802,943 |
| 05 Mar 2024 | 38.50 | 38.50 | 37.10 | 37.29 | 37.29 | 775,043 |
| 04 Mar 2024 | 38.50 | 38.98 | 37.01 | 38.51 | 38.51 | 1,104,100 |
| 01 Mar 2024 | 38.41 | 39.50 | 38.01 | 38.50 | 38.50 | 883,300 |
| 29 Feb 2024 | 35.86 | 38.72 | 35.86 | 38.62 | 38.62 | 1,671,692 |
| 28 Feb 2024 | 38.64 | 40.00 | 36.20 | 36.23 | 36.23 | 2,370,713 |
| 27 Feb 2024 | 37.77 | 38.85 | 37.00 | 38.60 | 38.60 | 1,185,022 |
| 26 Feb 2024 | 37.36 | 39.12 | 37.00 | 38.02 | 38.02 | 1,519,800 |
| 23 Feb 2024 | 36.35 | 37.48 | 35.55 | 37.37 | 37.37 | 1,166,700 |
| 22 Feb 2024 | 34.13 | 36.48 | 34.03 | 36.36 | 36.36 | 1,524,800 |
| 21 Feb 2024 | 33.97 | 35.86 | 33.39 | 34.50 | 34.50 | 1,747,200 |
| 20 Feb 2024 | 33.10 | 34.31 | 32.17 | 34.07 | 34.07 | 1,274,000 |
| 19 Feb 2024 | 34.00 | 34.44 | 32.16 | 33.45 | 33.45 | 2,511,940 |
| 08 Feb 2024 | 29.54 | 32.04 | 28.72 | 32.04 | 32.04 | 1,641,532 |
| 07 Feb 2024 | 30.74 | 31.00 | 28.32 | 29.13 | 29.13 | 2,303,060 |
| 06 Feb 2024 | 29.97 | 32.29 | 28.96 | 30.51 | 30.51 | 2,362,874 |
| 05 Feb 2024 | 34.21 | 34.21 | 30.80 | 30.80 | 30.80 | 2,648,908 |
| 02 Feb 2024 | 34.37 | 34.66 | 32.50 | 34.22 | 34.22 | 2,629,900 |
| 01 Feb 2024 | 36.01 | 36.10 | 33.56 | 34.09 | 34.09 | 3,653,425 |
| 31 Jan 2024 | 38.01 | 38.47 | 36.01 | 36.16 | 36.16 | 1,558,400 |
| 30 Jan 2024 | 38.30 | 39.41 | 37.80 | 38.29 | 38.29 | 1,468,490 |
| 29 Jan 2024 | 42.10 | 42.60 | 39.40 | 39.62 | 39.62 | 1,879,300 |
| 26 Jan 2024 | 41.50 | 43.41 | 41.20 | 41.60 | 41.60 | 1,575,265 |
| 25 Jan 2024 | 41.39 | 42.30 | 39.71 | 41.90 | 41.90 | 2,434,287 |
| 24 Jan 2024 | 43.16 | 43.16 | 39.55 | 41.48 | 41.48 | 3,710,843 |
| 23 Jan 2024 | 41.74 | 43.88 | 41.74 | 43.16 | 43.16 | 3,083,190 |
| 22 Jan 2024 | 47.00 | 48.60 | 42.20 | 42.20 | 42.20 | 5,431,212 |
| 19 Jan 2024 | 44.10 | 46.89 | 44.10 | 46.89 | 46.89 | 3,796,261 |
| 18 Jan 2024 | 43.50 | 43.60 | 40.96 | 42.63 | 42.63 | 2,990,807 |
| 17 Jan 2024 | 45.41 | 45.69 | 43.53 | 43.61 | 43.61 | 1,424,600 |
| 16 Jan 2024 | 46.27 | 46.85 | 44.86 | 45.63 | 45.63 | 1,706,600 |
| 15 Jan 2024 | 47.11 | 47.39 | 46.00 | 46.30 | 46.30 | 1,579,300 |
| 12 Jan 2024 | 47.80 | 48.30 | 47.20 | 47.28 | 47.28 | 1,178,900 |
| 11 Jan 2024 | 46.80 | 48.49 | 45.58 | 47.98 | 47.98 | 2,596,425 |
| 10 Jan 2024 | 47.48 | 48.31 | 45.40 | 46.70 | 46.70 | 2,804,200 |
| 09 Jan 2024 | 46.93 | 51.00 | 46.91 | 47.95 | 47.95 | 4,043,175 |
| 08 Jan 2024 | 48.21 | 49.00 | 46.87 | 46.95 | 46.95 | 2,475,800 |
| 05 Jan 2024 | 50.28 | 51.39 | 48.41 | 48.63 | 48.63 | 4,499,350 |
| 04 Jan 2024 | 52.00 | 53.90 | 49.63 | 50.53 | 50.53 | 5,254,700 |
| 03 Jan 2024 | 54.51 | 54.80 | 49.81 | 52.15 | 52.15 | 8,189,075 |
| 02 Jan 2024 | 57.00 | 59.29 | 52.79 | 53.18 | 53.18 | 10,953,055 |
| 29 Dec 2023 | 48.75 | 53.90 | 48.75 | 53.90 | 53.90 | 7,530,175 |
| 28 Dec 2023 | 48.42 | 50.74 | 47.56 | 49.00 | 49.00 | 5,001,025 |
| 27 Dec 2023 | 46.66 | 49.50 | 46.66 | 48.43 | 48.43 | 3,892,298 |
| 26 Dec 2023 | 47.88 | 48.59 | 46.14 | 47.20 | 47.20 | 2,489,598 |
| 25 Dec 2023 | 46.12 | 48.19 | 45.68 | 47.73 | 47.73 | 3,341,395 |
| 22 Dec 2023 | 46.21 | 48.34 | 45.80 | 46.02 | 46.02 | 4,566,700 |
| 21 Dec 2023 | 48.00 | 48.00 | 44.81 | 46.00 | 46.00 | 5,048,270 |
| 20 Dec 2023 | 42.50 | 46.52 | 42.50 | 46.52 | 46.52 | 7,181,795 |
| 19 Dec 2023 | 41.80 | 42.56 | 41.42 | 42.29 | 42.29 | 610,400 |
| 18 Dec 2023 | 43.30 | 43.88 | 41.51 | 41.73 | 41.73 | 1,235,400 |
| 15 Dec 2023 | 44.00 | 44.44 | 42.99 | 43.30 | 43.30 | 764,100 |
| 14 Dec 2023 | 45.32 | 45.60 | 44.00 | 44.01 | 44.01 | 686,600 |
| 13 Dec 2023 | 43.54 | 46.68 | 43.54 | 44.91 | 44.91 | 2,306,138 |
| 12 Dec 2023 | 43.29 | 43.70 | 42.69 | 43.55 | 43.55 | 491,800 |
| 11 Dec 2023 | 42.86 | 43.08 | 42.28 | 43.02 | 43.02 | 457,500 |
| 08 Dec 2023 | 43.18 | 43.37 | 42.43 | 42.93 | 42.93 | 457,800 |
| 07 Dec 2023 | 43.26 | 43.26 | 42.19 | 42.62 | 42.62 | 669,000 |
| 06 Dec 2023 | 43.53 | 44.22 | 43.10 | 43.26 | 43.26 | 581,800 |
| 05 Dec 2023 | 43.60 | 44.68 | 43.39 | 43.57 | 43.57 | 597,800 |
| 04 Dec 2023 | 43.00 | 44.12 | 42.89 | 43.62 | 43.62 | 573,400 |
| 01 Dec 2023 | 44.84 | 45.03 | 43.07 | 43.34 | 43.34 | 1,619,000 |
| 30 Nov 2023 | 47.30 | 47.30 | 44.50 | 45.08 | 45.08 | 2,022,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.