WuXi XDC Cayman Inc. (HKG:2268)
Hong Kong · Delayed Price · Currency is HKD 51.80
+0.75 (1.47%)
Jul 31, 2026, 4:08 PM HKT
WuXi XDC Cayman Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 51.30 | 52.50 | 50.10 | 51.80 | 51.80 | 1.47% | 3,929,615 |
| Jul 30, 2026 | 53.35 | 53.35 | 49.32 | 51.05 | 51.05 | -3.68% | 10,024,189 |
| Jul 29, 2026 | 54.00 | 55.60 | 52.30 | 53.00 | 53.00 | -1.67% | 5,882,544 |
| Jul 28, 2026 | 54.30 | 54.55 | 52.60 | 53.90 | 53.90 | -0.83% | 3,643,117 |
| Jul 27, 2026 | 56.00 | 56.60 | 53.85 | 54.35 | 54.35 | -2.16% | 2,547,589 |
| Jul 24, 2026 | 55.95 | 56.70 | 54.75 | 55.55 | 55.55 | -0.18% | 5,334,093 |
| Jul 23, 2026 | 55.70 | 56.00 | 54.10 | 55.65 | 55.65 | 1.64% | 2,904,328 |
| Jul 22, 2026 | 55.80 | 56.95 | 54.55 | 54.75 | 54.75 | -1.97% | 3,830,157 |
| Jul 21, 2026 | 56.45 | 56.90 | 54.65 | 55.85 | 55.85 | -1.06% | 5,385,546 |
| Jul 20, 2026 | 53.75 | 57.70 | 52.95 | 56.45 | 56.45 | 5.91% | 8,268,793 |
| Jul 17, 2026 | 59.30 | 59.80 | 52.60 | 53.30 | 53.30 | -10.12% | 13,988,267 |
| Jul 16, 2026 | 62.65 | 62.80 | 58.15 | 59.30 | 59.30 | -5.35% | 7,222,658 |
| Jul 15, 2026 | 58.50 | 64.40 | 58.50 | 62.65 | 62.65 | 7.09% | 10,806,540 |
| Jul 14, 2026 | 56.70 | 59.20 | 55.60 | 58.50 | 58.50 | 1.83% | 5,557,598 |
| Jul 13, 2026 | 60.30 | 61.00 | 57.00 | 57.45 | 57.45 | -4.73% | 5,875,092 |
| Jul 10, 2026 | 59.00 | 62.40 | 58.80 | 60.30 | 60.30 | 1.52% | 4,150,073 |
| Jul 9, 2026 | 58.25 | 61.35 | 57.20 | 59.40 | 59.40 | 1.89% | 3,354,280 |
| Jul 8, 2026 | 60.50 | 61.60 | 57.70 | 58.30 | 58.30 | -3.64% | 6,764,252 |
| Jul 7, 2026 | 63.20 | 64.05 | 59.90 | 60.50 | 60.50 | -4.65% | 7,156,346 |
| Jul 6, 2026 | 61.70 | 66.40 | 61.45 | 63.45 | 63.45 | 2.84% | 12,026,533 |
| Jul 3, 2026 | 60.00 | 62.50 | 59.55 | 61.70 | 61.70 | 4.93% | 8,162,129 |
| Jul 2, 2026 | 58.65 | 60.10 | 57.45 | 58.80 | 58.80 | 3.07% | 9,476,711 |
| Jun 30, 2026 | 58.25 | 60.05 | 56.70 | 57.05 | 57.05 | -2.14% | 6,797,583 |
| Jun 29, 2026 | 55.05 | 58.60 | 54.25 | 58.30 | 58.30 | 6.00% | 9,403,100 |
| Jun 26, 2026 | 56.85 | 58.45 | 54.90 | 55.00 | 55.00 | -3.25% | 7,581,603 |
| Jun 25, 2026 | 53.70 | 57.20 | 52.60 | 56.85 | 56.85 | 6.86% | 10,502,482 |
| Jun 24, 2026 | 48.10 | 54.60 | 48.10 | 53.20 | 53.20 | 8.88% | 9,578,896 |
| Jun 23, 2026 | 47.60 | 50.30 | 47.46 | 48.86 | 48.86 | 1.45% | 7,483,985 |
| Jun 22, 2026 | 46.46 | 48.88 | 45.48 | 48.16 | 48.16 | 3.13% | 5,132,247 |
| Jun 18, 2026 | 45.74 | 47.60 | 44.98 | 46.70 | 46.70 | 1.74% | 5,476,784 |
| Jun 17, 2026 | 46.64 | 46.84 | 45.46 | 45.90 | 45.90 | -0.91% | 2,798,431 |
| Jun 16, 2026 | 48.32 | 48.82 | 46.08 | 46.32 | 46.32 | -4.10% | 3,701,782 |
| Jun 15, 2026 | 48.80 | 48.90 | 47.36 | 48.30 | 48.30 | 0.62% | 4,236,766 |
| Jun 12, 2026 | 46.80 | 48.30 | 45.38 | 48.00 | 48.00 | 4.71% | 4,662,389 |
| Jun 11, 2026 | 46.38 | 46.38 | 43.50 | 45.84 | 45.84 | -1.21% | 7,811,134 |
| Jun 10, 2026 | 45.18 | 47.00 | 43.66 | 46.40 | 46.40 | 1.22% | 6,027,866 |
| Jun 9, 2026 | 46.90 | 46.90 | 44.32 | 45.84 | 45.84 | -2.05% | 7,580,262 |
| Jun 8, 2026 | 49.00 | 49.40 | 46.50 | 46.80 | 46.80 | -6.68% | 7,243,905 |
| Jun 5, 2026 | 51.35 | 52.40 | 49.82 | 50.15 | 50.15 | -0.69% | 6,718,520 |
| Jun 4, 2026 | 50.55 | 52.20 | 50.40 | 50.50 | 50.50 | -0.10% | 4,340,282 |
| Jun 3, 2026 | 54.25 | 54.25 | 50.00 | 50.55 | 50.55 | -7.67% | 7,590,172 |
| Jun 2, 2026 | 54.70 | 55.25 | 52.55 | 54.75 | 54.75 | 1.11% | 2,614,943 |
| Jun 1, 2026 | 54.35 | 56.70 | 53.30 | 54.15 | 54.15 | -1.37% | 3,702,225 |
| May 29, 2026 | 53.55 | 55.85 | 51.90 | 54.90 | 54.90 | 3.98% | 7,088,067 |
| May 28, 2026 | 57.30 | 57.30 | 52.60 | 52.80 | 52.80 | -7.85% | 6,610,239 |
| May 27, 2026 | 57.25 | 57.80 | 55.00 | 57.30 | 57.30 | -0.35% | 6,636,303 |
| May 26, 2026 | 56.60 | 58.85 | 55.35 | 57.50 | 57.50 | 0.35% | 7,577,854 |
| May 22, 2026 | 56.05 | 57.55 | 55.75 | 57.30 | 57.30 | 2.78% | 4,175,004 |
| May 21, 2026 | 58.00 | 58.80 | 55.60 | 55.75 | 55.75 | -3.38% | 2,941,890 |
| May 20, 2026 | 56.00 | 58.90 | 54.20 | 57.70 | 57.70 | 4.62% | 6,111,506 |