Shenzhen - Delayed Quote
CNY
Wuxi Chemical Equipment Co., Ltd. (001332.SZ)
21.10
-0.84
(-3.83%)
At close: October 30 at 3:04:33 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.68
22.19
21.06
21.10
21.10
1,578,660
Oct 29, 2026
22.62
22.62
21.93
21.94
21.94
1,250,500
Oct 28, 2026
22.16
22.85
22.01
22.62
22.62
1,512,520
Oct 27, 2026
22.80
23.21
22.10
22.10
22.10
1,802,117
Oct 26, 2026
22.51
23.02
22.27
22.78
22.78
2,573,140
Oct 23, 2026
22.32
22.98
21.56
22.91
22.91
4,519,549
Oct 22, 2026
24.46
24.78
23.95
23.95
23.95
1,235,625
Oct 21, 2026
24.81
25.17
24.41
24.45
24.45
1,221,340
Oct 20, 2026
24.20
25.13
23.91
24.81
24.81
1,571,218
Oct 19, 2026
23.92
24.49
23.36
24.36
24.36
2,071,177
Oct 16, 2026
24.44
24.84
24.07
24.23
24.23
2,331,377
Oct 15, 2026
24.32
24.88
23.55
23.80
23.80
2,499,797
Oct 14, 2026
26.23
26.47
24.95
25.05
25.05
3,275,877
Oct 13, 2026
26.50
26.65
25.41
26.23
26.23
3,427,387
Oct 12, 2026
27.00
27.55
26.63
26.77
26.77
2,764,660
Oct 9, 2026
28.23
28.68
26.76
27.25
27.25
4,739,917
Oct 8, 2026
27.68
28.76
27.03
28.47
28.47
5,905,255
Sep 30, 2026
27.30
27.75
26.90
26.90
26.90
2,376,040
Sep 29, 2026
26.44
27.47
26.19
27.19
27.19
2,640,888
Sep 28, 2026
27.11
27.11
26.03
26.46
26.46
2,570,626
Sep 24, 2026
27.22
27.95
27.18
27.19
27.19
2,937,560
Sep 23, 2026
27.90
28.10
27.49
27.49
27.49
2,355,820
Sep 22, 2026
28.80
29.03
27.93
28.04
28.04
3,722,434
Sep 21, 2026
29.28
29.32
28.38
28.82
28.82
5,437,562
Sep 18, 2026
26.32
28.90
26.32
28.90
28.90
5,002,886
Sep 17, 2026
26.22
26.30
25.55
26.27
26.27
1,395,380
Sep 16, 2026
25.87
26.20
25.60
26.06
26.06
1,150,693
Sep 15, 2026
25.89
26.39
25.70
26.04
26.04
1,209,890
Sep 14, 2026
25.55
26.21
25.26
25.83
25.83
1,632,826
Sep 11, 2026
26.18
26.18
25.08
25.40
25.40
1,963,147
Sep 10, 2026
26.57
26.58
26.04
26.18
26.18
1,398,560
Sep 9, 2026
26.85
26.97
26.50
26.75
26.75
1,294,660
Sep 8, 2026
27.09
27.15
26.71
26.89
26.89
1,273,289
Sep 7, 2026
27.18
27.55
26.93
27.09
27.09
1,333,089
Sep 4, 2026
27.66
28.17
27.11
27.29
27.29
1,747,357
Sep 3, 2026
27.55
27.89
27.38
27.64
27.64
1,086,754
Sep 2, 2026
27.89
27.97
27.35
27.55
27.55
1,377,718
Sep 1, 2026
28.42
28.60
27.89
28.01
28.01
1,908,052
Aug 31, 2026
27.80
28.58
27.70
28.48
28.48
1,768,710
Aug 28, 2026
27.62
28.56
27.62
28.10
28.10
2,344,881
Aug 27, 2026
27.64
28.00
27.24
27.75
27.75
3,233,878
Aug 26, 2026
28.52
29.08
27.50
27.64
27.64
4,879,255
Aug 25, 2026
28.15
29.66
27.23
28.48
28.48
4,487,879
Aug 24, 2026
30.71
31.05
29.80
30.26
30.26
1,596,431
Aug 21, 2026
30.50
30.87
29.81
30.73
30.73
1,464,468
Aug 20, 2026
30.55
31.20
30.43
30.73
30.73
1,118,226
Aug 19, 2026
31.78
31.89
30.22
30.31
30.31
1,955,869
Aug 18, 2026
32.08
32.29
31.41
31.89
31.89
1,396,799
Aug 17, 2026
31.78
32.14
31.15
32.01
32.01
1,430,890
Aug 14, 2026
31.25
31.46
31.11
31.39
31.39
1,098,489
Aug 13, 2026
31.77
31.85
31.05
31.05
31.05
1,305,138
Aug 12, 2026
31.10
31.78
31.10
31.66
31.66
1,132,840
Aug 11, 2026
31.71
31.71
31.10
31.38
31.38
1,202,422
Aug 10, 2026
31.47
31.68
31.01
31.54
31.54
1,276,525
Aug 7, 2026
31.08
31.58
30.76
31.48
31.48
2,235,451
Aug 6, 2026
31.03
31.23
30.51
31.14
31.14
1,656,855
Aug 5, 2026
30.80
31.30
30.66
31.23
31.23
2,238,829
Aug 4, 2026
30.99
31.18
30.31
30.78
30.78
2,193,049
Aug 3, 2026
30.49
31.07
29.92
30.84
30.84
2,860,226
Jul 31, 2026
29.61
30.39
29.59
30.05
30.05
1,792,834
Jul 30, 2026
29.91
30.15
29.11
29.29
29.29
1,405,440
Jul 29, 2026
29.57
30.15
29.22
29.91
29.91
1,691,666
Jul 28, 2026
29.33
30.04
29.33
29.85
29.85
1,652,310
Jul 27, 2026
28.54
29.71
28.54
29.71
29.71
1,795,515
Jul 24, 2026
28.56
29.30
28.33
28.80
28.80
2,079,111
Jul 23, 2026
27.50
28.87
27.35
28.85
28.85
2,290,427
Jul 22, 2026
28.00
28.28
27.30
27.52
27.52
1,876,894
Jul 21, 2026
27.35
28.30
25.54
28.30
28.30
3,266,830
Jul 20, 2026
28.62
29.19
26.83
27.19
27.19
2,959,381
Jul 17, 2026
29.98
29.98
28.17
28.25
28.25
2,368,605
Jul 16, 2026
30.50
30.52
29.62
29.81
29.81
2,101,098
Jul 15, 2026
30.97
31.25
30.46
30.64
30.64
2,205,383
Jul 14, 2026
30.05
31.23
29.73
31.18
31.18
2,695,227
Jul 13, 2026
31.83
31.83
29.91
30.21
30.21
2,731,845
Jul 10, 2026
32.50
32.71
31.68
31.89
31.89
2,101,831
Jul 9, 2026
32.32
32.65
31.02
32.08
32.08
2,419,680
Jul 8, 2026
33.72
33.73
32.40
32.57
32.57
2,102,005
Jul 7, 2026
34.67
35.06
33.37
33.56
33.56
2,451,364
Jul 6, 2026
35.85
36.30
34.87
34.91
34.91
2,571,858
Jul 3, 2026
36.05
36.44
35.69
35.80
35.80
3,467,764
Jul 2, 2026
37.08
37.88
35.95
36.06
36.06
3,060,400
Jul 1, 2026
39.27
39.27
37.05
37.31
37.31
3,865,314
Jun 30, 2026
39.21
39.75
38.55
39.27
39.27
2,052,891
Jun 29, 2026
40.38
40.78
38.82
39.21
39.21
2,418,571
Jun 26, 2026
41.91
41.91
40.00
40.19
40.19
2,886,023
Jun 25, 2026
43.10
43.20
41.66
42.05
42.05
2,454,616
Jun 24, 2026
43.58
43.94
41.31
43.20
43.20
3,324,790
Jun 23, 2026
44.35
45.65
43.22
43.60
43.60
3,092,084
Jun 22, 2026
45.99
46.73
42.90
44.06
44.06
4,214,834
Jun 18, 2026
45.75
47.60
45.56
46.52
46.52
4,193,900
Jun 17, 2026
45.90
46.37
44.45
46.29
46.29
3,336,825
Jun 16, 2026
46.49
47.38
45.32
46.02
46.02
2,826,177
Jun 15, 2026
45.78
47.54
45.20
46.58
46.58
3,171,833
Jun 12, 2026
46.95
47.16
45.05
45.28
45.28
2,781,440
Jun 11, 2026
47.02
47.91
45.81
46.09
46.09
4,141,310
Jun 10, 2026
42.60
47.48
42.00
47.48
47.48
5,148,898
Jun 9, 2026
44.71
44.99
42.47
43.16
43.16
3,406,413
Jun 8, 2026
45.11
49.14
43.10
44.18
44.18
4,746,220
Jun 5, 2026
47.81
49.40
47.03
47.50
47.50
3,700,791
Jun 4, 2026
52.38
53.00
48.01
48.48
48.48
5,906,754
Jun 3, 2026
49.40
53.88
48.40
52.95
52.95
6,454,634
Jun 2, 2026
47.80
50.30
47.16
49.40
49.40
5,724,474
Jun 1, 2026
46.28
48.39
44.20
47.99
47.99
5,821,554
May 29, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
45.31
48.98
45.31
46.45
46.45
5,988,436
May 29, 2026
1.4:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
45.90
46.80
44.64
45.69
45.19
2,910,775
May 27, 2026
46.64
48.21
45.75
46.30
45.79
3,169,719
May 26, 2026
49.35
49.41
45.71
47.01
46.49
5,416,887
May 25, 2026
47.93
50.97
47.51
49.64
49.10
5,690,697
May 22, 2026
46.50
48.26
45.90
47.99
47.47
3,390,773
May 21, 2026
47.18
48.91
45.84
46.07
45.57
3,653,559
May 20, 2026
47.00
47.54
45.69
47.20
46.68
2,909,568
May 19, 2026
47.11
47.77
45.95
47.27
46.75
2,616,300
May 18, 2026
47.51
48.49
46.08
46.84
46.32
3,560,232
May 15, 2026
46.03
48.83
45.75
47.51
46.99
4,643,433
May 14, 2026
46.90
49.50
46.08
46.19
45.69
4,375,992
May 13, 2026
45.65
47.57
45.29
46.79
46.27
3,119,954
May 12, 2026
46.94
47.09
45.21
46.07
45.57
3,800,398
May 11, 2026
45.19
47.26
45.00
47.09
46.57
5,913,626
May 8, 2026
45.99
46.06
44.86
45.19
44.69
3,109,631
May 7, 2026
45.75
46.90
45.07
46.08
45.57
3,428,271
May 6, 2026
45.14
45.94
44.86
45.79
45.28
3,950,685
Apr 30, 2026
45.67
45.68
44.29
44.86
44.37
3,642,716
Apr 29, 2026
46.39
46.72
45.36
45.69
45.19
4,769,695
Apr 28, 2026
44.96
47.06
44.06
45.93
45.43
10,026,856
Apr 27, 2026
44.88
44.88
44.55
44.88
44.39
2,568,020
Apr 24, 2026
40.94
41.52
39.79
40.80
40.35
2,364,699
Apr 23, 2026
41.39
41.69
40.54
40.95
40.50
1,607,662
Apr 22, 2026
41.06
41.71
40.34
41.37
40.92
2,231,565
Apr 21, 2026
41.25
42.11
40.85
41.16
40.71
2,387,567
Apr 20, 2026
39.79
42.49
39.66
41.34
40.89
3,647,959
Apr 17, 2026
39.14
39.84
38.68
39.77
39.34
1,861,398
Apr 16, 2026
38.23
39.39
37.77
39.21
38.79
1,984,402
Apr 15, 2026
38.85
40.25
38.09
38.19
37.77
2,277,597
Apr 14, 2026
39.12
39.36
38.40
38.82
38.40
1,346,380
Apr 13, 2026
38.65
39.36
37.70
38.65
38.23
1,769,712
Apr 10, 2026
39.24
39.64
38.64
39.01
38.58
2,031,785
Apr 9, 2026
39.64
40.78
38.77
38.84
38.42
2,995,825
Apr 8, 2026
38.21
40.14
38.21
39.99
39.55
3,445,388
Apr 7, 2026
37.79
37.91
37.24
37.38
36.97
984,060
Apr 3, 2026
37.47
38.14
37.00
37.56
37.15
1,675,220
Apr 2, 2026
39.26
39.27
37.16
37.54
37.12
2,855,860
Apr 1, 2026
38.05
41.06
37.69
39.47
39.04
4,090,777
Mar 31, 2026
37.88
38.82
37.29
37.39
36.98
1,978,901
Mar 30, 2026
38.07
38.39
37.53
38.01
37.59
2,245,580
Mar 27, 2026
39.72
39.91
38.21
38.84
38.42
4,170,705
Mar 26, 2026
38.47
38.91
37.34
37.62
37.21
1,746,872
Mar 25, 2026
37.13
38.96
37.13
38.48
38.06
2,752,982
Mar 24, 2026
36.44
36.96
35.58
36.88
36.48
1,818,045
Mar 23, 2026
37.71
38.43
35.47
35.56
35.17
3,163,336
Mar 20, 2026
39.29
39.86
38.25
38.46
38.04
2,833,856
Mar 19, 2026
40.12
40.12
38.49
38.61
38.19
2,911,154
Mar 18, 2026
40.91
41.43
39.69
40.57
40.13
3,186,876
Mar 17, 2026
43.06
44.99
40.51
40.74
40.30
4,862,982
Mar 16, 2026
43.15
43.64
41.79
42.06
41.60
3,039,631
Mar 13, 2026
43.63
44.96
43.00
43.19
42.72
4,357,444
Mar 12, 2026
46.54
46.64
42.87
43.79
43.31
6,167,509
Mar 11, 2026
47.76
48.70
46.23
46.54
46.03
8,654,430
Mar 10, 2026
42.14
46.82
42.14
46.82
46.31
6,316,749
Mar 9, 2026
42.42
43.25
39.29
42.56
42.10
5,763,517
Mar 6, 2026
40.29
43.96
39.79
43.36
42.88
7,028,322
Mar 5, 2026
38.96
41.29
38.57
40.69
40.24
4,493,244
Mar 4, 2026
38.36
38.49
37.21
37.72
37.31
2,150,278
Mar 3, 2026
40.87
40.87
38.29
38.44
38.02
2,522,746
Mar 2, 2026
41.51
41.91
40.40
40.87
40.42
2,048,166
Feb 27, 2026
42.40
43.00
41.49
42.16
41.70
2,012,010
Feb 26, 2026
42.09
44.13
42.09
42.83
42.36
2,809,767
Feb 25, 2026
41.44
42.26
41.16
42.04
41.58
2,217,958
Feb 24, 2026
40.43
41.50
40.40
41.44
40.98
2,041,319
Feb 13, 2026
41.13
41.13
39.86
40.04
39.60
1,216,117
Feb 12, 2026
40.70
41.78
40.26
41.11
40.66
1,414,824
Feb 11, 2026
40.52
40.84
40.39
40.41
39.97
747,787
Feb 10, 2026
40.91
40.93
40.31
40.54
40.10
1,358,147
Feb 9, 2026
40.64
41.21
39.54
40.89
40.45
2,092,175
Feb 6, 2026
39.38
40.79
39.36
40.01
39.58
1,179,500
Feb 5, 2026
40.71
41.04
39.77
39.86
39.42
1,281,239
Feb 4, 2026
40.82
41.56
40.08
40.71
40.27
1,331,400
Feb 3, 2026
38.81
41.41
38.81
40.82
40.37
2,925,059
Feb 2, 2026
40.07
40.07
38.58
38.62
38.20
1,314,937
Jan 30, 2026
39.31
40.16
38.86
39.86
39.42
1,523,548
Jan 29, 2026
40.78
41.07
39.05
39.29
38.86
1,946,848
Jan 28, 2026
41.44
41.70
40.44
40.79
40.34
1,673,168
Jan 27, 2026
41.36
41.93
40.00
41.38
40.93
1,825,125
Jan 26, 2026
43.21
44.36
41.12
41.64
41.19
2,627,219
Jan 23, 2026
42.15
43.27
42.15
43.11
42.64
2,213,080
Jan 22, 2026
41.44
42.36
41.28
42.09
41.63
1,894,019
Jan 21, 2026
41.05
41.81
40.36
41.43
40.98
1,584,044
Jan 20, 2026
43.24
43.24
41.08
41.43
40.98
2,142,295
Jan 19, 2026
41.86
43.29
41.50
42.74
42.27
2,391,551
Jan 16, 2026
42.79
42.86
41.93
42.03
41.57
2,235,975
Jan 15, 2026
42.14
43.16
41.95
42.82
42.35
2,377,782
Jan 14, 2026
43.39
44.09
41.57
42.27
41.81
5,403,196
Jan 13, 2026
45.78
45.78
43.07
43.27
42.80
3,821,440
Jan 12, 2026
45.50
46.13
44.21
45.76
45.26
4,828,909
Jan 9, 2026
45.01
46.19
43.95
45.31
44.81
5,026,141
Jan 8, 2026
42.14
45.40
42.14
44.86
44.37
7,209,309
Jan 7, 2026
42.87
44.05
41.71
42.18
41.72
6,617,940
Jan 6, 2026
39.72
43.69
39.33
43.69
43.21
5,533,473
Jan 5, 2026
39.36
39.92
37.77
39.72
39.29
6,819,464
Dec 31, 2025
38.57
41.50
37.61
40.14
39.70
5,722,388
Dec 30, 2025
37.14
39.84
36.79
38.67
38.25
4,594,941
Dec 29, 2025
38.06
38.47
37.25
37.50
37.09
2,220,925
Dec 26, 2025
38.14
38.30
37.51
38.06
37.64
2,320,269
Dec 25, 2025
37.29
38.49
37.22
38.33
37.91
2,544,745
Dec 24, 2025
37.50
38.17
37.00
37.46
37.05
2,061,801
Dec 23, 2025
37.14
37.86
36.54
37.61
37.20
1,843,793
Dec 22, 2025
37.84
38.00
37.09
37.11
36.71
1,954,113
Dec 19, 2025
36.20
37.85
36.20
37.57
37.16
2,443,784
Dec 18, 2025
36.71
36.78
35.96
36.09
35.69
822,612
Dec 17, 2025
35.88
36.77
35.39
36.71
36.31
1,762,299
Dec 16, 2025
37.07
37.48
35.50
35.88
35.49
1,573,509
Dec 15, 2025
37.90
38.21
36.94
37.34
36.93
2,342,613
Dec 12, 2025
36.93
38.09
36.37
37.68
37.27
2,994,845
Dec 11, 2025
36.67
37.06
36.44
36.70
36.30
1,525,580
Dec 10, 2025
37.29
37.34
36.07
36.67
36.27
1,632,292
Dec 9, 2025
37.57
37.83
36.93
37.14
36.73
1,192,618
Dec 8, 2025
37.24
37.84
36.80
37.57
37.16
1,376,067
Dec 5, 2025
36.06
37.46
35.71
37.25
36.84
2,091,600
Dec 4, 2025
37.12
37.12
35.54
36.06
35.67
2,905,364
Dec 3, 2025
36.21
37.30
36.21
37.12
36.72
2,513,616
Dec 2, 2025
37.57
37.57
36.14
36.44
36.04
2,780,260
Dec 1, 2025
38.07
38.07
37.14
37.76
37.35
1,436,785
Nov 28, 2025
37.16
38.74
37.00
37.93
37.51
2,062,613
Nov 27, 2025
36.94
38.47
36.76
37.19
36.78
1,976,065
Nov 26, 2025
37.13
37.70
36.82
36.94
36.53
1,632,194
Nov 25, 2025
37.88
38.51
37.15
37.21
36.80
2,773,925
Nov 24, 2025
39.19
39.19
37.51
37.59
37.18
2,640,338
Nov 21, 2025
38.75
40.26
38.47
39.27
38.84
4,922,192
Nov 20, 2025
42.24
42.29
38.49
38.71
38.29
4,563,644
Nov 19, 2025
42.76
43.68
41.17
41.21
40.76
4,018,404
Nov 18, 2025
43.40
44.71
42.00
42.56
42.09
5,166,945
Nov 17, 2025
42.71
44.48
42.22
43.36
42.88
9,440,347
Nov 14, 2025
38.69
42.56
38.05
42.56
42.09
4,305,322
Nov 13, 2025
38.65
39.41
37.86
38.69
38.26
3,543,799
Nov 12, 2025
40.00
40.35
38.56
38.64
38.22
3,490,166
Nov 11, 2025
40.53
42.56
39.84
39.99
39.55
3,289,349
Nov 10, 2025
40.27
41.43
39.71
40.24
39.80
1,852,130
Nov 7, 2025
41.85
43.57
40.61
41.06
40.61
3,245,641
Nov 6, 2025
41.29
41.59
40.26
41.21
40.76
2,796,815
Nov 5, 2025
40.92
41.48
39.94
40.95
40.50
2,653,945
Nov 4, 2025
42.83
43.21
40.40
40.96
40.52
2,855,335
Nov 3, 2025
43.93
44.25
42.41
42.95
42.48
2,692,965
Oct 31, 2025
45.55
46.21
43.46
44.11
43.63
3,011,267
Oct 30, 2025
48.84
48.91
45.73
45.81
45.31
4,868,045
