WuXi AppTec Co., Ltd. (HKG:2359)
Hong Kong · Delayed Price · Currency is HKD 108.60
+0.10 (0.09%)
Oct 31, 2025, 4:08 PM HKT
WuXi AppTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 107.60 | 110.00 | 106.10 | 108.60 | 108.60 | 0.09% | 5,302,686 |
| Oct 30, 2025 | 110.10 | 110.10 | 104.50 | 108.50 | 108.50 | -3.73% | 12,503,148 |
| Oct 28, 2025 | 116.10 | 119.00 | 112.30 | 112.70 | 112.70 | -2.00% | 5,653,891 |
| Oct 27, 2025 | 118.80 | 119.50 | 113.50 | 115.00 | 115.00 | - | 12,519,920 |
| Oct 26, 2025 | 118.80 | 119.50 | 113.50 | 115.00 | 115.00 | 4.07% | 12,519,920 |
| Oct 24, 2025 | 107.50 | 111.60 | 107.30 | 110.50 | 110.50 | 3.95% | 6,224,156 |
| Oct 23, 2025 | 106.20 | 107.00 | 103.70 | 106.30 | 106.30 | 0.28% | 6,223,156 |
| Oct 22, 2025 | 107.10 | 107.60 | 104.20 | 106.00 | 106.00 | 0.38% | 3,629,588 |
| Oct 21, 2025 | 104.90 | 108.20 | 104.60 | 105.60 | 105.60 | 1.34% | 3,936,658 |
| Oct 20, 2025 | 104.60 | 105.80 | 103.00 | 104.20 | 104.20 | 2.46% | 3,324,524 |
| Oct 17, 2025 | 107.60 | 107.60 | 100.90 | 101.70 | 101.70 | -4.06% | 4,183,239 |
| Oct 16, 2025 | 104.60 | 109.20 | 103.20 | 106.00 | 106.00 | 1.34% | 4,790,292 |
| Oct 15, 2025 | 102.00 | 105.40 | 100.80 | 104.60 | 104.60 | 2.85% | 4,552,599 |
| Oct 14, 2025 | 106.50 | 108.20 | 100.00 | 101.70 | 101.70 | -3.88% | 8,087,239 |
| Oct 13, 2025 | 107.00 | 108.70 | 102.80 | 105.80 | 105.80 | -5.87% | 11,825,510 |
| Oct 10, 2025 | 118.60 | 119.60 | 112.20 | 112.40 | 112.40 | -5.86% | 8,172,430 |
| Oct 9, 2025 | 120.80 | 124.70 | 116.40 | 119.40 | 119.40 | -0.67% | 9,825,256 |
| Oct 8, 2025 | 119.00 | 120.40 | 118.00 | 120.20 | 120.20 | 0.50% | 2,970,170 |
| Oct 6, 2025 | 119.10 | 120.90 | 117.20 | 119.60 | 119.60 | -1.08% | 1,197,090 |
| Oct 3, 2025 | 121.10 | 122.60 | 119.60 | 120.90 | 120.90 | -0.41% | 3,082,073 |
| Oct 2, 2025 | 118.50 | 122.00 | 116.90 | 121.40 | 121.40 | 2.27% | 3,687,876 |
| Sep 30, 2025 | 111.00 | 119.00 | 110.60 | 118.70 | 118.70 | 8.11% | 10,681,066 |
| Sep 29, 2025 | 108.60 | 110.50 | 106.60 | 109.80 | 109.80 | 2.04% | 4,444,426 |
| Sep 26, 2025 | 109.00 | 110.00 | 106.10 | 107.60 | 107.60 | -3.32% | 5,685,854 |
| Sep 25, 2025 | 109.60 | 113.90 | 108.60 | 111.30 | 111.30 | 1.92% | 6,388,747 |
| Sep 24, 2025 | 111.20 | 111.60 | 108.50 | 109.20 | 109.20 | -0.46% | 3,660,653 |
| Sep 23, 2025 | 114.20 | 114.20 | 107.70 | 109.70 | 109.70 | -3.26% | 5,539,443 |
| Sep 22, 2025 | 111.90 | 114.30 | 110.80 | 113.40 | 113.40 | 2.81% | 5,584,971 |
| Sep 19, 2025 | 113.50 | 115.50 | 108.60 | 110.30 | 110.30 | -1.34% | 7,396,814 |
| Sep 18, 2025 | 114.90 | 115.50 | 109.40 | 111.80 | 111.80 | -1.58% | 7,193,965 |
| Sep 17, 2025 | 109.70 | 114.20 | 108.20 | 113.60 | 113.60 | 3.18% | 7,057,881 |
| Sep 16, 2025 | 111.80 | 112.50 | 108.70 | 110.10 | 110.10 | -1.52% | 6,539,762 |
| Sep 15, 2025 | 111.80 | 113.20 | 109.60 | 111.80 | 111.80 | 0.99% | 6,032,966 |
| Sep 12, 2025 | 111.60 | 111.60 | 107.40 | 110.70 | 110.70 | 1.93% | 7,535,365 |
| Sep 11, 2025 | 107.10 | 110.90 | 104.70 | 108.60 | 108.60 | -5.65% | 16,727,682 |
| Sep 10, 2025 | 114.70 | 118.00 | 113.70 | 115.10 | 115.10 | 0.88% | 4,786,270 |
| Sep 9, 2025 | 118.60 | 119.50 | 113.30 | 114.10 | 114.10 | -2.81% | 6,071,501 |
| Sep 8, 2025 | 116.90 | 119.00 | 114.60 | 117.40 | 117.40 | 3.35% | 8,619,213 |
| Sep 5, 2025 | 110.60 | 114.50 | 107.90 | 113.60 | 113.22 | 4.22% | 9,559,779 |
| Sep 4, 2025 | 119.20 | 119.50 | 108.00 | 109.00 | 108.63 | -7.31% | 8,452,672 |
| Sep 3, 2025 | 117.60 | 119.50 | 115.30 | 117.60 | 117.20 | 0.51% | 6,175,219 |
| Sep 2, 2025 | 115.20 | 120.30 | 114.90 | 117.00 | 116.60 | 0.86% | 8,545,474 |
| Sep 1, 2025 | 111.10 | 116.40 | 108.80 | 116.00 | 115.61 | 7.51% | 9,830,790 |
| Aug 29, 2025 | 102.00 | 108.80 | 101.00 | 107.90 | 107.54 | 6.52% | 11,623,002 |
| Aug 28, 2025 | 103.20 | 103.50 | 98.05 | 101.30 | 100.96 | -0.69% | 8,479,811 |
| Aug 27, 2025 | 106.50 | 107.30 | 101.40 | 102.00 | 101.66 | -2.58% | 8,287,641 |
| Aug 26, 2025 | 106.30 | 106.70 | 102.60 | 104.70 | 104.35 | -1.78% | 13,664,374 |
| Aug 25, 2025 | 105.00 | 107.00 | 102.90 | 106.60 | 106.24 | 3.29% | 11,703,374 |
| Aug 22, 2025 | 101.00 | 103.30 | 100.10 | 103.20 | 102.85 | 0.78% | 8,377,094 |
| Aug 21, 2025 | 102.30 | 103.70 | 100.20 | 102.40 | 102.06 | 1.09% | 5,625,996 |