WuXi XDC Cayman Inc. (HKG:2268)
Hong Kong · Delayed Price · Currency is HKD 56.60
+3.05 (5.70%)
Aug 29, 2025, 4:08 PM HKT
WuXi XDC Cayman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 54.75 | 57.45 | 54.10 | 56.60 | 56.60 | 5.70% | 9,814,914 |
| Aug 28, 2025 | 54.55 | 55.30 | 52.05 | 53.55 | 53.55 | -1.83% | 8,130,988 |
| Aug 27, 2025 | 57.75 | 58.90 | 54.00 | 54.55 | 54.55 | -3.96% | 10,127,924 |
| Aug 26, 2025 | 58.25 | 58.70 | 55.65 | 56.80 | 56.80 | -1.90% | 27,250,593 |
| Aug 25, 2025 | 58.55 | 59.15 | 56.60 | 57.90 | 57.90 | 0.35% | 6,279,820 |
| Aug 22, 2025 | 59.50 | 59.55 | 56.40 | 57.70 | 57.70 | -2.29% | 11,098,050 |
| Aug 21, 2025 | 58.60 | 60.20 | 57.55 | 59.05 | 59.05 | 2.43% | 5,542,884 |
| Aug 20, 2025 | 58.75 | 60.00 | 57.05 | 57.65 | 57.65 | -0.77% | 7,122,700 |
| Aug 19, 2025 | 63.35 | 64.45 | 57.55 | 58.10 | 58.10 | -5.61% | 14,605,265 |
| Aug 18, 2025 | 62.50 | 63.80 | 61.00 | 61.55 | 61.55 | -1.12% | 5,296,037 |
| Aug 15, 2025 | 62.00 | 62.80 | 61.20 | 62.25 | 62.25 | -0.56% | 5,218,094 |
| Aug 14, 2025 | 62.60 | 63.95 | 61.55 | 62.60 | 62.60 | 1.05% | 7,796,009 |
| Aug 13, 2025 | 57.20 | 62.00 | 57.20 | 61.95 | 61.95 | 8.30% | 8,042,816 |
| Aug 12, 2025 | 58.90 | 59.15 | 55.85 | 57.20 | 57.20 | -2.05% | 4,484,282 |
| Aug 11, 2025 | 56.05 | 58.70 | 56.00 | 58.40 | 58.40 | 4.19% | 5,821,500 |
| Aug 8, 2025 | 56.80 | 57.50 | 55.55 | 56.05 | 56.05 | -2.35% | 6,901,932 |
| Aug 7, 2025 | 58.60 | 59.75 | 56.35 | 57.40 | 57.40 | -2.05% | 5,910,495 |
| Aug 6, 2025 | 58.90 | 59.40 | 57.65 | 58.60 | 58.60 | -0.51% | 3,695,083 |
| Aug 5, 2025 | 58.50 | 59.20 | 56.70 | 58.90 | 58.90 | 2.35% | 3,769,677 |
| Aug 4, 2025 | 56.10 | 58.00 | 54.20 | 57.55 | 57.55 | 3.69% | 5,319,420 |
| Aug 1, 2025 | 58.10 | 60.40 | 55.30 | 55.50 | 55.50 | -3.81% | 9,178,271 |
| Jul 31, 2025 | 58.50 | 60.45 | 56.80 | 57.70 | 57.70 | -3.67% | 8,357,558 |
| Jul 30, 2025 | 61.40 | 63.15 | 58.50 | 59.90 | 59.90 | -3.00% | 12,264,597 |
| Jul 29, 2025 | 59.30 | 61.75 | 58.30 | 61.75 | 61.75 | 4.84% | 7,980,132 |
| Jul 28, 2025 | 56.55 | 59.15 | 55.75 | 58.90 | 58.90 | 4.71% | 5,849,269 |
| Jul 25, 2025 | 57.10 | 57.95 | 55.40 | 56.25 | 56.25 | -1.49% | 7,570,911 |
| Jul 24, 2025 | 54.80 | 57.70 | 54.00 | 57.10 | 57.10 | 6.43% | 10,050,800 |
| Jul 23, 2025 | 53.90 | 56.55 | 51.65 | 53.65 | 53.65 | 8.60% | 12,149,579 |
| Jul 22, 2025 | 48.60 | 50.90 | 48.55 | 49.40 | 49.40 | -0.10% | 4,149,144 |
| Jul 21, 2025 | 50.35 | 51.00 | 48.90 | 49.45 | 49.45 | -0.10% | 6,630,489 |
| Jul 18, 2025 | 51.00 | 51.00 | 49.10 | 49.50 | 49.50 | -1.49% | 3,635,395 |
| Jul 17, 2025 | 48.50 | 51.40 | 48.50 | 50.25 | 50.25 | 2.97% | 9,190,194 |
| Jul 16, 2025 | 48.80 | 49.55 | 47.45 | 48.80 | 48.80 | 0.10% | 3,854,032 |
| Jul 15, 2025 | 48.50 | 49.70 | 47.65 | 48.75 | 48.75 | 1.25% | 5,988,330 |
| Jul 14, 2025 | 47.80 | 48.80 | 46.05 | 48.15 | 48.15 | 4.67% | 9,676,559 |
| Jul 11, 2025 | 43.90 | 48.70 | 43.90 | 46.00 | 46.00 | 6.73% | 12,390,473 |
| Jul 10, 2025 | 43.25 | 44.00 | 42.80 | 43.10 | 43.10 | -0.46% | 1,870,000 |
| Jul 9, 2025 | 43.75 | 44.75 | 42.90 | 43.30 | 43.30 | -1.70% | 3,130,500 |
| Jul 8, 2025 | 43.50 | 44.05 | 42.75 | 44.05 | 44.05 | 1.26% | 2,586,100 |
| Jul 7, 2025 | 44.75 | 44.75 | 42.45 | 43.50 | 43.50 | -2.90% | 3,189,556 |
| Jul 4, 2025 | 42.95 | 45.05 | 42.80 | 44.80 | 44.80 | 4.31% | 4,812,539 |
| Jul 3, 2025 | 42.45 | 44.70 | 41.85 | 42.95 | 42.95 | 2.63% | 5,638,758 |
| Jul 2, 2025 | 42.50 | 43.30 | 40.85 | 41.85 | 41.85 | 0.60% | 3,718,988 |
| Jun 30, 2025 | 40.40 | 42.15 | 38.80 | 41.60 | 41.60 | 4.26% | 6,759,708 |
| Jun 27, 2025 | 40.20 | 40.55 | 39.60 | 39.90 | 39.90 | -0.87% | 3,498,439 |
| Jun 26, 2025 | 42.00 | 42.00 | 39.70 | 40.25 | 40.25 | -3.82% | 4,637,334 |
| Jun 25, 2025 | 42.25 | 43.05 | 41.55 | 41.85 | 41.85 | -0.83% | 3,359,058 |
| Jun 24, 2025 | 41.10 | 42.30 | 40.85 | 42.20 | 42.20 | 3.30% | 3,510,212 |
| Jun 23, 2025 | 39.50 | 41.15 | 38.85 | 40.85 | 40.85 | 2.00% | 3,907,333 |
| Jun 20, 2025 | 39.60 | 40.15 | 39.50 | 40.05 | 40.05 | 0.75% | 2,755,423 |