WuXi XDC Cayman Inc. (HKG:2268)
Hong Kong · Delayed Price · Currency is HKD 56.65
+1.85 (3.38%)
May 12, 2026, 4:08 PM HKT
WuXi XDC Cayman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 55.00 | 55.30 | 54.20 | 54.55 | - | -0.46% | 449,247 |
| May 11, 2026 | 55.00 | 55.95 | 54.35 | 54.80 | 54.80 | -2.14% | 6,280,976 |
| May 8, 2026 | 56.60 | 56.95 | 54.95 | 56.00 | 56.00 | -2.35% | 4,087,220 |
| May 7, 2026 | 58.00 | 58.50 | 56.35 | 57.35 | 57.35 | 1.33% | 3,388,830 |
| May 6, 2026 | 58.05 | 58.25 | 56.00 | 56.60 | 56.60 | -2.16% | 3,994,049 |
| May 5, 2026 | 59.15 | 59.15 | 56.15 | 57.85 | 57.85 | -2.20% | 965,967 |
| May 4, 2026 | 58.90 | 59.75 | 57.75 | 59.15 | 59.15 | 0.42% | 1,207,241 |
| Apr 30, 2026 | 58.05 | 59.35 | 57.25 | 58.90 | 58.90 | 0.60% | 3,044,819 |
| Apr 29, 2026 | 59.85 | 59.85 | 57.95 | 58.55 | 58.55 | -1.18% | 1,909,347 |
| Apr 28, 2026 | 59.65 | 63.00 | 58.50 | 59.25 | 59.25 | 2.16% | 6,209,720 |
| Apr 27, 2026 | 58.50 | 58.50 | 57.25 | 58.00 | 58.00 | -0.09% | 2,380,067 |
| Apr 24, 2026 | 58.85 | 58.85 | 56.30 | 58.05 | 58.05 | -0.60% | 3,804,643 |
| Apr 23, 2026 | 59.00 | 59.75 | 57.65 | 58.40 | 58.40 | -1.60% | 1,958,476 |
| Apr 22, 2026 | 59.40 | 60.40 | 58.50 | 59.35 | 59.35 | -0.67% | 2,893,842 |
| Apr 21, 2026 | 61.40 | 61.40 | 59.30 | 59.75 | 59.75 | -1.24% | 2,792,467 |
| Apr 20, 2026 | 60.35 | 61.35 | 60.00 | 60.50 | 60.50 | 0.25% | 2,974,500 |
| Apr 17, 2026 | 65.00 | 65.00 | 60.05 | 60.35 | 60.35 | -6.58% | 5,805,150 |
| Apr 16, 2026 | 64.60 | 64.70 | 63.30 | 64.60 | 64.60 | 0.94% | 2,453,582 |
| Apr 15, 2026 | 64.05 | 66.50 | 63.45 | 64.00 | 64.00 | -0.39% | 4,449,130 |
| Apr 14, 2026 | 62.80 | 65.25 | 61.80 | 64.25 | 64.25 | 4.30% | 4,271,781 |
| Apr 13, 2026 | 62.25 | 62.95 | 61.30 | 61.60 | 61.60 | -2.22% | 3,167,492 |
| Apr 10, 2026 | 61.75 | 63.50 | 61.30 | 63.00 | 63.00 | 3.03% | 4,796,346 |
| Apr 9, 2026 | 60.65 | 62.25 | 60.00 | 61.15 | 61.15 | 0.82% | 3,087,793 |
| Apr 8, 2026 | 61.55 | 62.45 | 59.80 | 60.65 | 60.65 | -0.82% | 5,285,256 |
| Apr 2, 2026 | 62.40 | 62.55 | 60.30 | 61.15 | 61.15 | -0.89% | 5,063,015 |
| Apr 1, 2026 | 59.95 | 62.60 | 58.40 | 61.70 | 61.70 | 6.01% | 9,924,771 |
| Mar 31, 2026 | 56.60 | 60.05 | 56.60 | 58.20 | 58.20 | 1.66% | 6,723,390 |
| Mar 30, 2026 | 58.20 | 59.25 | 56.65 | 57.25 | 57.25 | -2.80% | 4,397,102 |
| Mar 27, 2026 | 56.15 | 59.35 | 55.40 | 58.90 | 58.90 | 4.90% | 4,053,645 |
| Mar 26, 2026 | 57.80 | 58.50 | 55.80 | 56.15 | 56.15 | -1.66% | 5,828,892 |
| Mar 25, 2026 | 56.00 | 57.75 | 55.95 | 57.10 | 57.10 | 1.69% | 4,347,193 |
| Mar 24, 2026 | 52.60 | 56.95 | 52.60 | 56.15 | 56.15 | 10.53% | 10,706,700 |
| Mar 23, 2026 | 51.10 | 51.65 | 49.34 | 50.80 | 50.80 | -4.06% | 5,857,773 |
| Mar 20, 2026 | 54.35 | 55.40 | 52.10 | 52.95 | 52.95 | -2.31% | 4,893,374 |
| Mar 19, 2026 | 55.90 | 55.90 | 53.60 | 54.20 | 54.20 | -3.64% | 4,398,020 |
| Mar 18, 2026 | 56.55 | 57.35 | 55.80 | 56.25 | 56.25 | 0.81% | 2,053,520 |
| Mar 17, 2026 | 54.95 | 58.65 | 54.25 | 55.80 | 55.80 | 2.76% | 4,642,078 |
| Mar 16, 2026 | 54.10 | 54.90 | 52.65 | 54.30 | 54.30 | 0.37% | 4,205,426 |
| Mar 13, 2026 | 55.00 | 55.95 | 53.55 | 54.10 | 54.10 | -2.43% | 4,413,500 |
| Mar 12, 2026 | 57.60 | 59.40 | 55.00 | 55.45 | 55.45 | -3.73% | 6,528,080 |
| Mar 11, 2026 | 59.05 | 59.45 | 57.20 | 57.60 | 57.60 | -2.37% | 3,545,609 |
| Mar 10, 2026 | 57.30 | 59.25 | 57.20 | 59.00 | 59.00 | 2.52% | 3,329,433 |
| Mar 9, 2026 | 57.50 | 57.70 | 55.10 | 57.55 | 57.55 | -3.36% | 3,634,488 |
| Mar 6, 2026 | 56.85 | 59.65 | 56.05 | 59.55 | 59.55 | 3.30% | 3,389,766 |
| Mar 5, 2026 | 57.30 | 58.35 | 56.10 | 57.65 | 57.65 | 2.95% | 5,957,281 |
| Mar 4, 2026 | 58.70 | 59.15 | 54.75 | 56.00 | 56.00 | -5.41% | 9,749,131 |
| Mar 3, 2026 | 62.35 | 62.60 | 59.00 | 59.20 | 59.20 | -3.58% | 3,807,186 |
| Mar 2, 2026 | 62.00 | 63.20 | 60.30 | 61.40 | 61.40 | -2.77% | 4,524,295 |
| Feb 27, 2026 | 59.10 | 63.40 | 59.10 | 63.15 | 63.15 | 8.23% | 8,976,042 |
| Feb 26, 2026 | 63.20 | 64.35 | 57.70 | 58.35 | 58.35 | -8.69% | 8,314,787 |