WuXi XDC Cayman Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	45.18	47.00	43.66	46.40	46.40	1.22%	6,027,866
Jun 9, 2026	46.90	46.90	44.32	45.84	45.84	-2.05%	7,580,262
Jun 8, 2026	49.00	49.40	46.50	46.80	46.80	-6.68%	7,243,905
Jun 5, 2026	51.35	52.40	49.82	50.15	50.15	-0.69%	6,718,520
Jun 4, 2026	50.55	52.20	50.40	50.50	50.50	-0.10%	4,340,282
Jun 3, 2026	54.25	54.25	50.00	50.55	50.55	-7.67%	7,590,172
Jun 2, 2026	54.70	55.25	52.55	54.75	54.75	1.11%	2,614,943
Jun 1, 2026	54.35	56.70	53.30	54.15	54.15	-1.37%	3,702,225
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