WuXi AppTec Co., Ltd. (HKG:2359)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
116.10
-0.90 (-0.77%)
Sep 3, 2025, 11:45 AM HKT

WuXi AppTec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025102.00108.80101.00107.90107.906.52%11,624,202
Aug 28, 2025103.20103.5098.05101.30101.30-0.69%8,483,711
Aug 27, 2025106.50107.30101.40102.00102.00-2.58%8,287,641
Aug 26, 2025106.30106.70102.60104.70104.70-1.78%13,664,374
Aug 25, 2025105.00107.00102.90106.60106.603.29%11,703,474
Aug 22, 2025101.00103.30100.10103.20103.200.78%8,377,594
Aug 21, 2025102.30103.70100.20102.40102.401.09%5,625,996
Aug 20, 2025100.00102.8099.25101.30101.300.30%6,632,463
Aug 19, 2025106.60109.3099.80101.00101.00-5.16%12,219,247
Aug 18, 2025107.80108.30105.30106.50106.50-1.02%6,176,339
Aug 15, 2025107.00107.70105.50107.60107.600.28%6,988,214
Aug 14, 2025108.00109.50105.80107.30107.300.94%10,142,551
Aug 13, 2025102.00106.80100.80106.30106.306.19%14,294,329
Aug 12, 2025102.20102.8098.80100.10100.10-1.38%8,531,405
Aug 11, 202599.15101.8099.15101.50101.502.37%8,013,981
Aug 8, 202597.95101.1097.1599.1599.15-0.95%10,538,615
Aug 7, 2025104.60104.6098.75100.10100.10-4.30%12,376,048
Aug 6, 2025103.50106.50102.90104.60104.601.26%10,906,674
Aug 5, 2025102.80103.80101.10103.30103.302.99%9,423,247
Aug 4, 2025100.20101.1097.75100.30100.30-1.38%11,242,952
Aug 1, 2025105.00106.20100.70101.70101.70-3.78%14,911,722
Jul 31, 2025107.50108.00104.30105.70105.70-5.62%29,202,016
Jul 30, 2025112.50116.50109.20112.00112.000.27%19,363,365
Jul 29, 2025104.60112.00102.20111.70111.7011.25%27,921,110
Jul 28, 202599.00101.0098.30100.40100.401.98%10,840,294
Jul 25, 202596.05100.5096.0598.4598.452.02%10,451,566
Jul 24, 202593.1597.1093.1596.5096.503.60%11,043,570
Jul 23, 202593.9594.5091.8093.1593.151.64%13,282,054
Jul 22, 202591.2594.4591.0091.6591.650.33%6,981,427
Jul 21, 202592.8093.5090.2591.3591.35-1.56%6,397,320
Jul 18, 202590.8093.4590.7592.8092.802.09%7,818,449
Jul 17, 202589.3591.4588.7090.9090.902.42%6,233,270
Jul 16, 202588.9089.8587.9088.7588.75-0.45%3,225,665
Jul 15, 202587.6590.1087.6589.1589.150.96%5,760,186
Jul 14, 202589.0089.8086.5588.3088.300.17%9,355,168
Jul 11, 202583.6591.2083.6588.1588.1510.46%30,137,397
Jul 10, 202578.5080.9078.5079.8079.801.33%4,488,588
Jul 9, 202578.5580.5577.8078.7578.75-1.19%4,059,514
Jul 8, 202578.8080.1078.1079.7079.700.82%3,125,795
Jul 7, 202579.3079.8577.8579.0579.05-1.06%2,400,981
Jul 4, 202579.0080.6078.4079.9079.901.14%3,287,888
Jul 3, 202579.2080.2078.4079.0079.00-0.32%3,938,820
Jul 2, 202580.0081.1578.7079.2579.250.76%4,404,471
Jun 30, 202576.0079.2075.2578.6578.653.42%4,499,067
Jun 27, 202576.4577.4575.0076.0576.05-1.74%6,635,629
Jun 26, 202578.7078.7076.4077.4077.40-1.71%4,044,852
Jun 25, 202577.4078.8076.4078.7578.751.74%5,232,126
Jun 24, 202575.0077.5574.6577.4077.404.10%5,958,027
Jun 23, 202573.1574.6571.9074.3574.350.81%3,784,980
Jun 20, 202573.1574.3572.9573.7573.750.82%4,867,364