WuXi XDC Cayman Inc. (HKG:2268)
Hong Kong · Delayed Price · Currency is HKD 82.00
+3.95 (5.06%)
Sep 30, 2026, 4:08 PM HKT
WuXi XDC Cayman Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 78.05 | 82.35 | 78.00 | 82.00 | 82.00 | 5.06% | 5,497,939 |
| Sep 29, 2026 | 80.00 | 80.50 | 75.85 | 78.05 | 78.05 | -1.51% | 6,266,217 |
| Sep 28, 2026 | 80.20 | 81.40 | 78.05 | 79.25 | 79.25 | -2.16% | 2,401,000 |
| Sep 25, 2026 | 79.60 | 81.55 | 78.70 | 81.00 | 81.00 | 1.82% | 2,428,293 |
| Sep 24, 2026 | 80.35 | 80.40 | 78.10 | 79.55 | 79.55 | -1.00% | 6,825,002 |
| Sep 23, 2026 | 81.75 | 81.75 | 79.50 | 80.35 | 80.35 | -0.25% | 4,770,291 |
| Sep 22, 2026 | 81.50 | 81.85 | 79.45 | 80.55 | 80.55 | -0.19% | 4,330,326 |
| Sep 21, 2026 | 77.40 | 81.00 | 76.80 | 80.70 | 80.70 | 4.81% | 7,168,035 |
| Sep 18, 2026 | 77.70 | 78.70 | 76.75 | 77.00 | 77.00 | 0.65% | 5,659,176 |
| Sep 17, 2026 | 75.20 | 77.80 | 74.95 | 76.50 | 76.50 | 2.20% | 3,381,212 |
| Sep 16, 2026 | 74.20 | 76.60 | 73.80 | 74.85 | 74.85 | -0.40% | 2,616,729 |
| Sep 15, 2026 | 75.80 | 76.55 | 74.60 | 75.15 | 75.15 | -0.86% | 3,290,541 |
| Sep 14, 2026 | 71.05 | 76.25 | 70.95 | 75.80 | 75.80 | 5.13% | 5,395,972 |
| Sep 11, 2026 | 71.60 | 72.40 | 69.90 | 72.10 | 72.10 | -1.30% | 6,469,034 |
| Sep 10, 2026 | 74.15 | 74.65 | 71.60 | 73.05 | 73.05 | -1.81% | 4,955,546 |
| Sep 9, 2026 | 74.00 | 76.30 | 73.80 | 74.40 | 74.40 | -0.40% | 3,824,632 |
| Sep 8, 2026 | 73.95 | 76.55 | 71.60 | 74.70 | 74.70 | 2.96% | 5,999,503 |
| Sep 7, 2026 | 74.30 | 74.50 | 72.40 | 72.55 | 72.55 | -0.34% | 2,980,210 |
| Sep 4, 2026 | 74.05 | 74.50 | 72.55 | 72.80 | 72.80 | -0.41% | 6,693,461 |
| Sep 3, 2026 | 71.45 | 74.50 | 71.45 | 73.10 | 73.10 | 2.81% | 8,737,261 |
| Sep 2, 2026 | 71.25 | 72.20 | 69.00 | 71.10 | 71.10 | -0.21% | 7,654,967 |
| Sep 1, 2026 | 70.70 | 72.05 | 69.20 | 71.25 | 71.25 | 1.86% | 8,632,214 |
| Aug 31, 2026 | 71.95 | 73.00 | 69.65 | 69.95 | 69.95 | -4.70% | 9,622,404 |
| Aug 28, 2026 | 75.30 | 75.80 | 72.00 | 73.40 | 73.40 | -2.78% | 11,474,637 |
| Aug 27, 2026 | 76.00 | 77.70 | 72.00 | 75.50 | 75.50 | -2.27% | 82,935,430 |
| Aug 26, 2026 | 79.70 | 81.55 | 76.55 | 77.25 | 77.25 | -3.62% | 10,723,480 |
| Aug 25, 2026 | 70.65 | 80.50 | 70.65 | 80.15 | 80.15 | 14.83% | 23,618,070 |
| Aug 24, 2026 | 71.30 | 71.70 | 67.80 | 69.80 | 69.80 | -2.58% | 9,479,133 |
| Aug 21, 2026 | 70.20 | 72.40 | 69.10 | 71.65 | 71.65 | 2.07% | 7,915,099 |
| Aug 20, 2026 | 70.80 | 71.35 | 67.70 | 70.20 | 70.20 | 3.16% | 14,037,132 |
| Aug 19, 2026 | 69.70 | 70.45 | 66.70 | 68.05 | 68.05 | -2.58% | 6,547,029 |
| Aug 18, 2026 | 65.00 | 70.60 | 65.00 | 69.85 | 69.85 | 7.54% | 9,985,743 |
| Aug 17, 2026 | 62.75 | 65.30 | 61.20 | 64.95 | 64.95 | 4.67% | 4,691,000 |
| Aug 14, 2026 | 63.65 | 64.35 | 61.00 | 62.05 | 62.05 | -2.05% | 4,201,166 |
| Aug 13, 2026 | 63.95 | 64.80 | 62.50 | 63.35 | 63.35 | -0.86% | 5,749,372 |
| Aug 12, 2026 | 65.00 | 65.25 | 63.20 | 63.90 | 63.90 | -0.54% | 3,748,508 |
| Aug 11, 2026 | 62.50 | 65.50 | 62.50 | 64.25 | 64.25 | 2.72% | 8,461,560 |
| Aug 10, 2026 | 64.20 | 66.05 | 61.80 | 62.55 | 62.55 | 0.97% | 10,176,509 |
| Aug 7, 2026 | 55.05 | 62.80 | 55.00 | 61.95 | 61.95 | 11.82% | 10,122,479 |
| Aug 6, 2026 | 54.20 | 56.75 | 54.00 | 55.40 | 55.40 | 2.21% | 4,276,384 |
| Aug 5, 2026 | 54.80 | 56.20 | 53.70 | 54.20 | 54.20 | -2.08% | 4,706,748 |
| Aug 4, 2026 | 53.80 | 55.90 | 53.80 | 55.35 | 55.35 | 6.14% | 8,879,218 |
| Aug 3, 2026 | 51.80 | 52.75 | 50.55 | 52.15 | 52.15 | 0.68% | 4,453,216 |
| 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 |