WuXi XDC Cayman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	54.35	56.70	53.30	54.25	-	-1.18%	3,374,725
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
May 19, 2026	54.55	56.95	54.50	55.15	55.15	3.28%	5,376,263
May 18, 2026	54.55	54.55	51.40	53.40	53.40	-2.55%	5,451,399
May 15, 2026	54.60	54.95	53.10	54.80	54.80	1.29%	3,712,757
May 14, 2026	56.95	58.70	53.60	54.10	54.10	-3.31%	5,722,254
May 13, 2026	56.50	57.30	55.00	55.95	55.95	-1.24%	4,250,001
May 12, 2026	55.30	57.35	54.20	56.65	56.65	3.38%	4,231,851
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