WuXi Biologics (Cayman) Inc. (HKG:2269)
Hong Kong · Delayed Price · Currency is HKD 39.18
+0.12 (0.31%)
Sep 29, 2025, 9:41 AM HKT
WuXi Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 38.82 | 39.66 | 38.06 | 39.06 | 39.06 | -2.35% | 44,326,386 |
| Sep 25, 2025 | 40.42 | 40.60 | 39.64 | 40.00 | 40.00 | 0.10% | 26,090,580 |
| Sep 24, 2025 | 39.80 | 40.20 | 38.92 | 39.96 | 39.96 | 1.16% | 28,510,456 |
| Sep 23, 2025 | 40.22 | 40.60 | 38.84 | 39.50 | 39.50 | -1.45% | 37,564,106 |
| Sep 22, 2025 | 38.00 | 40.20 | 37.80 | 40.08 | 40.08 | 6.09% | 61,009,682 |
| Sep 19, 2025 | 39.00 | 39.40 | 37.20 | 37.78 | 37.78 | -2.88% | 50,922,428 |
| Sep 18, 2025 | 39.00 | 39.94 | 37.92 | 38.90 | 38.90 | -0.82% | 51,950,454 |
| Sep 17, 2025 | 39.00 | 39.44 | 37.92 | 39.22 | 39.22 | 1.19% | 41,521,671 |
| Sep 16, 2025 | 38.90 | 39.06 | 37.88 | 38.76 | 38.76 | -0.21% | 33,913,666 |
| Sep 15, 2025 | 36.50 | 38.96 | 36.50 | 38.84 | 38.84 | 6.47% | 51,938,622 |
| Sep 12, 2025 | 36.78 | 37.18 | 35.80 | 36.48 | 36.48 | 1.33% | 40,830,044 |
| Sep 11, 2025 | 34.02 | 36.38 | 34.02 | 36.00 | 36.00 | -4.26% | 114,089,240 |
| Sep 10, 2025 | 38.50 | 38.72 | 37.42 | 37.60 | 37.60 | -0.16% | 29,387,313 |
| Sep 9, 2025 | 39.10 | 39.38 | 37.42 | 37.66 | 37.66 | -3.39% | 52,033,398 |
| Sep 8, 2025 | 37.02 | 39.10 | 37.02 | 38.98 | 38.98 | 5.52% | 78,877,197 |
| Sep 5, 2025 | 35.30 | 37.26 | 34.96 | 36.94 | 36.94 | 4.71% | 63,092,649 |
| Sep 4, 2025 | 36.84 | 37.64 | 34.92 | 35.28 | 35.28 | -3.55% | 70,701,353 |
| Sep 3, 2025 | 36.80 | 37.00 | 35.58 | 36.58 | 36.58 | 2.35% | 52,238,670 |
| Sep 2, 2025 | 35.98 | 37.44 | 35.16 | 35.74 | 35.74 | -0.67% | 63,985,341 |
| Sep 1, 2025 | 33.60 | 36.00 | 33.52 | 35.98 | 35.98 | 8.37% | 82,103,879 |
| Aug 29, 2025 | 31.28 | 33.74 | 31.22 | 33.20 | 33.20 | 6.96% | 83,032,505 |
| Aug 28, 2025 | 31.76 | 32.00 | 30.14 | 31.04 | 31.04 | -2.27% | 51,069,593 |
| Aug 27, 2025 | 33.30 | 34.00 | 31.56 | 31.76 | 31.76 | -2.64% | 56,595,843 |
| Aug 26, 2025 | 32.94 | 33.60 | 32.42 | 32.62 | 32.62 | -1.98% | 46,775,694 |
| Aug 25, 2025 | 33.40 | 33.50 | 32.36 | 33.28 | 33.28 | 1.09% | 52,303,292 |
| Aug 22, 2025 | 31.64 | 33.00 | 31.28 | 32.92 | 32.92 | 5.11% | 60,802,132 |
| Aug 21, 2025 | 31.16 | 31.98 | 30.68 | 31.32 | 31.32 | 2.29% | 44,241,015 |
| Aug 20, 2025 | 30.20 | 31.08 | 29.58 | 30.62 | 30.62 | 2.82% | 47,917,596 |
| Aug 19, 2025 | 31.32 | 31.96 | 29.60 | 29.78 | 29.78 | -3.94% | 63,211,460 |
| Aug 18, 2025 | 31.10 | 31.48 | 30.40 | 31.00 | 31.00 | 0.19% | 56,566,299 |
| Aug 15, 2025 | 30.72 | 31.18 | 30.44 | 30.94 | 30.94 | 0.39% | 46,896,795 |
| Aug 14, 2025 | 31.40 | 32.16 | 30.62 | 30.82 | 30.82 | 0.06% | 64,387,197 |
| Aug 13, 2025 | 29.90 | 31.00 | 29.42 | 30.80 | 30.80 | 4.19% | 62,606,268 |
| Aug 12, 2025 | 29.84 | 29.84 | 28.92 | 29.56 | 29.56 | -0.54% | 40,938,349 |
| Aug 11, 2025 | 29.72 | 30.04 | 29.34 | 29.72 | 29.72 | 1.23% | 50,331,853 |
| Aug 8, 2025 | 29.90 | 30.14 | 29.18 | 29.36 | 29.36 | -2.20% | 55,192,637 |
| Aug 7, 2025 | 31.66 | 31.74 | 29.82 | 30.02 | 30.02 | -5.06% | 75,202,616 |
| Aug 6, 2025 | 31.86 | 32.04 | 31.20 | 31.62 | 31.62 | -0.75% | 33,468,189 |
| Aug 5, 2025 | 31.88 | 31.96 | 30.94 | 31.86 | 31.86 | 2.05% | 35,548,675 |
| Aug 4, 2025 | 31.08 | 31.56 | 30.22 | 31.22 | 31.22 | -0.41% | 47,587,265 |
| Aug 1, 2025 | 32.05 | 32.95 | 31.10 | 31.35 | 31.35 | -2.64% | 48,096,976 |
| Jul 31, 2025 | 32.45 | 33.30 | 31.75 | 32.20 | 32.20 | -3.59% | 68,156,129 |
| Jul 30, 2025 | 33.40 | 35.60 | 32.25 | 33.40 | 33.40 | -0.60% | 124,589,704 |
| Jul 29, 2025 | 32.00 | 33.75 | 31.70 | 33.60 | 33.60 | 5.00% | 72,743,034 |
| Jul 28, 2025 | 31.85 | 32.10 | 31.05 | 32.00 | 32.00 | 1.59% | 50,594,503 |
| Jul 25, 2025 | 30.00 | 32.40 | 29.80 | 31.50 | 31.50 | 5.53% | 90,102,026 |
| Jul 24, 2025 | 28.80 | 30.15 | 28.45 | 29.85 | 29.85 | 3.83% | 69,291,048 |
| Jul 23, 2025 | 28.80 | 30.10 | 28.30 | 28.75 | 28.75 | 2.68% | 118,241,581 |
| Jul 22, 2025 | 28.00 | 28.65 | 27.75 | 28.00 | 28.00 | - | 43,315,231 |
| Jul 21, 2025 | 28.95 | 28.95 | 27.70 | 28.00 | 28.00 | -1.93% | 39,478,812 |