WuXi AppTec Co., Ltd. (HKG:2359)
Hong Kong · Delayed Price · Currency is HKD 110.90
+2.10 (1.93%)
Mar 18, 2026, 3:05 PM HKT
WuXi AppTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 108.90 | 111.20 | 108.90 | 110.30 | - | 1.38% | 1,064,858 |
| Mar 17, 2026 | 107.80 | 113.00 | 107.70 | 108.80 | 108.80 | 1.30% | 2,705,389 |
| Mar 16, 2026 | 106.10 | 108.20 | 103.90 | 107.40 | 107.40 | 1.32% | 3,805,979 |
| Mar 13, 2026 | 106.00 | 107.80 | 105.60 | 106.00 | 106.00 | -1.67% | 3,166,523 |
| Mar 12, 2026 | 109.00 | 111.10 | 106.20 | 107.80 | 107.80 | -1.82% | 3,988,218 |
| Mar 11, 2026 | 111.50 | 112.20 | 109.20 | 109.80 | 109.80 | -0.72% | 3,523,282 |
| Mar 10, 2026 | 109.40 | 113.00 | 109.10 | 110.60 | 110.60 | 1.65% | 4,767,313 |
| Mar 9, 2026 | 109.10 | 109.10 | 105.00 | 108.80 | 108.80 | -2.86% | 4,190,482 |
| Mar 6, 2026 | 108.00 | 112.40 | 107.70 | 112.00 | 112.00 | 3.23% | 4,000,738 |
| Mar 5, 2026 | 108.90 | 112.60 | 107.60 | 108.50 | 108.50 | -0.37% | 3,690,635 |
| Mar 4, 2026 | 111.80 | 111.80 | 107.40 | 108.90 | 108.90 | -3.11% | 5,815,234 |
| Mar 3, 2026 | 115.30 | 116.50 | 111.40 | 112.40 | 112.40 | -2.43% | 3,546,524 |
| Mar 2, 2026 | 116.10 | 118.80 | 114.20 | 115.20 | 115.20 | -3.19% | 4,137,945 |
| Feb 27, 2026 | 116.00 | 119.30 | 116.00 | 119.00 | 119.00 | 3.21% | 4,383,003 |
| Feb 26, 2026 | 120.90 | 121.50 | 114.70 | 115.30 | 115.30 | -4.63% | 4,392,035 |
| Feb 25, 2026 | 121.70 | 122.00 | 118.70 | 120.90 | 120.90 | -0.66% | 2,883,024 |
| Feb 24, 2026 | 126.10 | 126.60 | 120.40 | 121.70 | 121.70 | -4.40% | 3,424,626 |
| Feb 23, 2026 | 127.90 | 129.90 | 126.40 | 127.30 | 127.30 | 1.76% | 2,226,915 |
| Feb 20, 2026 | 127.90 | 129.50 | 122.70 | 125.10 | 125.10 | -0.71% | 3,721,783 |
| Feb 16, 2026 | 125.30 | 127.50 | 124.30 | 126.00 | 126.00 | 1.45% | 2,500,642 |
| Feb 13, 2026 | 127.00 | 127.50 | 123.30 | 124.20 | 124.20 | -2.59% | 4,729,147 |
| Feb 12, 2026 | 125.80 | 129.40 | 124.30 | 127.50 | 127.50 | 2.91% | 9,094,859 |
| Feb 11, 2026 | 121.80 | 124.00 | 121.10 | 123.90 | 123.90 | 2.57% | 9,166,384 |
| Feb 10, 2026 | 116.00 | 121.70 | 116.00 | 120.80 | 120.80 | 4.14% | 10,793,140 |
| Feb 9, 2026 | 115.90 | 116.90 | 114.90 | 116.00 | 116.00 | 0.69% | 5,262,376 |
| Feb 6, 2026 | 112.70 | 116.20 | 111.60 | 115.20 | 115.20 | 1.68% | 4,658,153 |
| Feb 5, 2026 | 109.70 | 113.30 | 109.70 | 113.30 | 113.30 | 3.28% | 5,604,966 |
| Feb 4, 2026 | 109.60 | 110.90 | 107.10 | 109.70 | 109.70 | -0.63% | 5,187,239 |
| Feb 3, 2026 | 109.40 | 110.50 | 107.10 | 110.40 | 110.40 | 0.91% | 3,981,821 |
| Feb 2, 2026 | 111.20 | 111.20 | 107.40 | 109.40 | 109.40 | -1.62% | 4,005,866 |
| Jan 30, 2026 | 112.90 | 115.10 | 110.60 | 111.20 | 111.20 | -3.81% | 4,387,409 |
| Jan 29, 2026 | 113.20 | 116.20 | 111.60 | 115.60 | 115.60 | 1.76% | 9,826,207 |
| Jan 28, 2026 | 114.50 | 114.80 | 111.20 | 113.60 | 113.60 | - | 6,929,113 |
| Jan 27, 2026 | 114.20 | 114.90 | 112.20 | 113.60 | 113.60 | -0.53% | 6,816,039 |
| Jan 26, 2026 | 114.00 | 114.50 | 111.70 | 114.20 | 114.20 | 0.09% | 5,767,549 |
| Jan 23, 2026 | 114.10 | 115.20 | 113.10 | 114.10 | 114.10 | 0.80% | 3,949,912 |
| Jan 22, 2026 | 114.60 | 116.20 | 112.00 | 113.20 | 113.20 | -0.79% | 3,512,461 |
| Jan 21, 2026 | 113.70 | 116.30 | 112.10 | 114.10 | 114.10 | 0.35% | 4,091,108 |
| Jan 20, 2026 | 118.40 | 118.60 | 112.70 | 113.70 | 113.70 | -4.13% | 5,896,646 |
| Jan 19, 2026 | 120.10 | 120.80 | 115.10 | 118.60 | 118.60 | -1.98% | 4,157,222 |
| Jan 16, 2026 | 119.90 | 122.50 | 119.10 | 121.00 | 121.00 | 0.92% | 6,664,190 |
| Jan 15, 2026 | 118.30 | 122.10 | 117.80 | 119.90 | 119.90 | 1.01% | 5,604,827 |
| Jan 14, 2026 | 119.30 | 122.20 | 117.00 | 118.70 | 118.70 | -1.08% | 8,010,591 |
| Jan 13, 2026 | 116.00 | 121.50 | 115.00 | 120.00 | 120.00 | 8.30% | 11,979,445 |
| Jan 12, 2026 | 113.00 | 114.60 | 109.50 | 110.80 | 110.80 | -0.72% | 5,227,987 |
| Jan 9, 2026 | 112.20 | 114.40 | 110.30 | 111.60 | 111.60 | -0.98% | 8,712,837 |
| Jan 8, 2026 | 111.30 | 113.50 | 109.80 | 112.70 | 112.70 | 1.53% | 6,549,627 |
| Jan 7, 2026 | 105.20 | 111.00 | 105.20 | 111.00 | 111.00 | 4.91% | 7,958,680 |
| Jan 6, 2026 | 104.70 | 106.70 | 104.30 | 105.80 | 105.80 | 1.54% | 5,418,275 |
| Jan 5, 2026 | 101.00 | 106.50 | 99.60 | 104.20 | 104.20 | 3.17% | 5,525,004 |