WuXi Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	34.50	34.50	33.18	33.80	-	1.68%	4,834,262
Nov 11, 2025	34.50	34.52	32.96	33.24	33.24	-2.69%	29,362,645
Nov 10, 2025	33.78	34.42	33.48	34.16	34.16	1.12%	20,386,622
Nov 7, 2025	34.52	34.70	33.44	33.78	33.78	-3.49%	30,421,122
Nov 6, 2025	35.02	35.18	34.40	35.00	35.00	0.11%	27,843,546
Nov 5, 2025	34.00	35.20	33.76	34.96	34.96	0.52%	20,009,121
Nov 4, 2025	35.82	36.00	34.62	34.78	34.78	-2.36%	27,950,354
Nov 3, 2025	36.20	36.42	34.82	35.62	35.62	-1.60%	21,518,327
Oct 31, 2025	36.20	37.00	35.88	36.20	36.20	-1.04%	32,247,945
Oct 30, 2025	36.70	36.74	35.10	36.58	36.58	-0.49%	52,440,754
Oct 28, 2025	37.58	37.86	36.62	36.76	36.76	-1.39%	16,097,613
Oct 27, 2025	37.90	38.70	37.00	37.28	37.28	2.81%	43,518,640
Oct 24, 2025	35.80	36.86	35.68	36.26	36.26	2.14%	23,850,320
Oct 23, 2025	35.78	35.96	34.42	35.50	35.50	-0.89%	24,058,835
Oct 22, 2025	36.00	36.36	35.60	35.82	35.82	-0.56%	13,469,058
Oct 21, 2025	36.46	37.00	35.90	36.02	36.02	0.17%	23,201,445
Oct 20, 2025	36.36	36.54	35.52	35.96	35.96	2.28%	17,127,548
Oct 17, 2025	36.80	37.02	34.78	35.16	35.16	-4.09%	29,019,195
Oct 16, 2025	35.74	37.58	35.68	36.66	36.66	2.00%	35,534,159
Oct 15, 2025	35.00	36.26	34.22	35.94	35.94	3.69%	41,759,060
Oct 14, 2025	36.82	37.06	34.04	34.66	34.66	-3.88%	55,181,734
Oct 13, 2025	35.86	37.12	34.32	36.06	36.06	-4.75%	107,054,753
Oct 10, 2025	40.50	40.80	37.68	37.86	37.86	-7.57%	73,178,253
Oct 9, 2025	41.80	42.06	40.18	40.96	40.96	-2.48%	32,612,408
Oct 8, 2025	41.60	42.10	40.92	42.00	42.00	-	10,993,088
Oct 6, 2025	42.16	42.40	41.34	42.00	42.00	-0.43%	7,351,785
Oct 3, 2025	42.08	42.60	41.54	42.18	42.18	0.24%	13,684,644
Oct 2, 2025	41.68	42.46	41.10	42.08	42.08	2.68%	18,460,782
Sep 30, 2025	39.74	41.24	39.42	40.98	40.98	3.48%	42,185,871
Sep 29, 2025	39.00	39.68	38.50	39.60	39.60	1.38%	36,383,091
Sep 26, 2025	38.82	39.66	38.06	39.06	39.06	-2.35%	45,883,706
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