WuXi XDC Cayman Inc. (HKG:2268)
Hong Kong · Delayed Price · Currency is HKD 71.65
+1.45 (2.07%)
Aug 21, 2026, 4:08 PM HKT
WuXi XDC Cayman Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |