WuXi XDC Cayman Inc. (HKG:2268)
Hong Kong · Delayed Price · Currency is HKD 69.15
-7.00 (-9.19%)
Oct 22, 2026, 3:25 PM HKT
WuXi XDC Cayman Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 76.15 | 76.95 | 68.50 | 69.15 | 69.15 | -9.19% | 8,020,964 |
| Oct 21, 2026 | 77.80 | 78.70 | 75.55 | 76.15 | 76.15 | 0.40% | 3,149,226 |
| Oct 20, 2026 | 74.75 | 77.75 | 73.70 | 75.85 | 75.85 | 1.88% | 3,881,644 |
| Oct 16, 2026 | 76.40 | 77.85 | 70.50 | 74.45 | 74.45 | -0.13% | 10,312,217 |
| Oct 15, 2026 | 75.50 | 77.70 | 74.15 | 74.55 | 74.55 | -3.24% | 7,172,544 |
| Oct 14, 2026 | 79.55 | 79.55 | 76.30 | 77.05 | 77.05 | -3.20% | 4,044,003 |
| Oct 13, 2026 | 81.90 | 82.60 | 76.05 | 79.60 | 79.60 | -4.96% | 9,184,862 |
| Oct 12, 2026 | 83.20 | 85.60 | 81.95 | 83.75 | 83.75 | 2.01% | 4,783,429 |
| Oct 9, 2026 | 81.90 | 83.00 | 78.05 | 82.10 | 82.10 | -0.18% | 6,930,097 |
| Oct 8, 2026 | 83.15 | 84.35 | 81.40 | 82.25 | 82.25 | -2.08% | 5,374,691 |
| Oct 7, 2026 | 82.05 | 84.30 | 80.60 | 84.00 | 84.00 | -0.24% | 1,978,095 |
| Oct 6, 2026 | 82.80 | 84.50 | 80.75 | 84.20 | 84.20 | 3.76% | 1,235,405 |
| Oct 5, 2026 | 80.60 | 81.15 | 79.10 | 81.15 | 81.15 | 0.68% | 927,462 |
| Oct 2, 2026 | 80.05 | 80.60 | 78.10 | 80.60 | 80.60 | -1.71% | 2,514,952 |
| 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 |