WuXi Biologics (Cayman) Inc. (HKG:2269)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
35.28
-1.30 (-3.55%)
Sep 4, 2025, 4:08 PM HKT

WuXi Biologics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202536.8437.6434.9235.2835.28-3.55%69,328,353
Sep 3, 202536.8037.0035.5836.5836.582.35%52,238,670
Sep 2, 202535.9837.4435.1635.7435.74-0.67%63,985,341
Sep 1, 202533.6036.0033.5235.9835.988.37%82,103,879
Aug 29, 202531.2833.7431.2233.2033.206.96%83,032,505
Aug 28, 202531.7632.0030.1431.0431.04-2.27%51,069,593
Aug 27, 202533.3034.0031.5631.7631.76-2.64%56,595,843
Aug 26, 202532.9433.6032.4232.6232.62-1.98%46,775,694
Aug 25, 202533.4033.5032.3633.2833.281.09%52,303,292
Aug 22, 202531.6433.0031.2832.9232.925.11%60,802,132
Aug 21, 202531.1631.9830.6831.3231.322.29%44,241,015
Aug 20, 202530.2031.0829.5830.6230.622.82%47,917,596
Aug 19, 202531.3231.9629.6029.7829.78-3.94%63,211,460
Aug 18, 202531.1031.4830.4031.0031.000.19%56,566,299
Aug 15, 202530.7231.1830.4430.9430.940.39%46,896,795
Aug 14, 202531.4032.1630.6230.8230.820.06%64,387,197
Aug 13, 202529.9031.0029.4230.8030.804.19%62,606,268
Aug 12, 202529.8429.8428.9229.5629.56-0.54%40,938,349
Aug 11, 202529.7230.0429.3429.7229.721.23%50,331,853
Aug 8, 202529.9030.1429.1829.3629.36-2.20%55,192,637
Aug 7, 202531.6631.7429.8230.0230.02-5.06%75,202,616
Aug 6, 202531.8632.0431.2031.6231.62-0.75%33,468,189
Aug 5, 202531.8831.9630.9431.8631.862.05%35,548,675
Aug 4, 202531.0831.5630.2231.2231.22-0.41%47,587,265
Aug 1, 202532.0532.9531.1031.3531.35-2.64%48,096,976
Jul 31, 202532.4533.3031.7532.2032.20-3.59%68,156,129
Jul 30, 202533.4035.6032.2533.4033.40-0.60%124,589,704
Jul 29, 202532.0033.7531.7033.6033.605.00%72,743,034
Jul 28, 202531.8532.1031.0532.0032.001.59%50,594,503
Jul 25, 202530.0032.4029.8031.5031.505.53%90,102,026
Jul 24, 202528.8030.1528.4529.8529.853.83%69,291,048
Jul 23, 202528.8030.1028.3028.7528.752.68%118,241,581
Jul 22, 202528.0028.6527.7528.0028.00-43,315,231
Jul 21, 202528.9528.9527.7028.0028.00-1.93%39,478,812
Jul 18, 202528.5528.9028.1028.5528.550.88%37,968,047
Jul 17, 202527.3028.6527.3028.3028.304.04%57,926,505
Jul 16, 202527.4527.7527.0027.2027.20-0.37%39,042,513
Jul 15, 202526.7527.3026.5027.3027.302.06%46,660,084
Jul 14, 202526.9027.1026.3526.7526.750.38%38,433,127
Jul 11, 202526.1527.5026.1526.6526.653.70%99,116,312
Jul 10, 202525.9026.3025.6025.7025.70-0.77%21,149,814
Jul 9, 202525.5026.2025.3025.9025.900.78%40,299,541
Jul 8, 202524.8025.8024.6525.7025.702.59%48,006,929
Jul 7, 202526.0026.2024.5025.0525.05-4.39%47,901,678
Jul 4, 202525.7026.3025.2026.2026.201.55%37,032,332
Jul 3, 202525.6526.0025.4025.8025.800.58%33,784,759
Jul 2, 202526.0026.6025.4025.6525.65-37,493,583
Jun 30, 202524.9526.0024.7025.6525.651.99%27,336,595
Jun 27, 202525.0025.3524.5525.1525.150.60%37,451,366
Jun 26, 202525.5025.6524.6025.0025.00-2.72%37,610,979