WuXi AppTec Co., Ltd. (HKG:2359)
Hong Kong · Delayed Price · Currency is HKD 99.15
-0.95 (-0.95%)
Aug 8, 2025, 4:08 PM HKT
WuXi AppTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 104.60 | 104.60 | 98.75 | 100.10 | 100.10 | -4.30% | 12,376,048 |
| Aug 6, 2025 | 103.50 | 106.50 | 102.90 | 104.60 | 104.60 | 1.26% | 10,906,674 |
| Aug 5, 2025 | 102.80 | 103.80 | 101.10 | 103.30 | 103.30 | 2.99% | 9,423,247 |
| Aug 4, 2025 | 100.20 | 101.10 | 97.75 | 100.30 | 100.30 | -1.38% | 11,242,952 |
| Aug 1, 2025 | 105.00 | 106.20 | 100.70 | 101.70 | 101.70 | -3.78% | 14,911,722 |
| Jul 31, 2025 | 107.50 | 108.00 | 104.30 | 105.70 | 105.70 | -5.62% | 29,202,016 |
| Jul 30, 2025 | 112.50 | 116.50 | 109.20 | 112.00 | 112.00 | 0.27% | 19,363,365 |
| Jul 29, 2025 | 104.60 | 112.00 | 102.20 | 111.70 | 111.70 | 11.25% | 27,921,110 |
| Jul 28, 2025 | 99.00 | 101.00 | 98.30 | 100.40 | 100.40 | 1.98% | 10,840,294 |
| Jul 25, 2025 | 96.05 | 100.50 | 96.05 | 98.45 | 98.45 | 2.02% | 10,451,566 |
| Jul 24, 2025 | 93.15 | 97.10 | 93.15 | 96.50 | 96.50 | 3.60% | 11,043,570 |
| Jul 23, 2025 | 93.95 | 94.50 | 91.80 | 93.15 | 93.15 | 1.64% | 13,282,054 |
| Jul 22, 2025 | 91.25 | 94.45 | 91.00 | 91.65 | 91.65 | 0.33% | 6,981,427 |
| Jul 21, 2025 | 92.80 | 93.50 | 90.25 | 91.35 | 91.35 | -1.56% | 6,397,320 |
| Jul 18, 2025 | 90.80 | 93.45 | 90.75 | 92.80 | 92.80 | 2.09% | 7,818,449 |
| Jul 17, 2025 | 89.35 | 91.45 | 88.70 | 90.90 | 90.90 | 2.42% | 6,233,270 |
| Jul 16, 2025 | 88.90 | 89.85 | 87.90 | 88.75 | 88.75 | -0.45% | 3,225,665 |
| Jul 15, 2025 | 87.65 | 90.10 | 87.65 | 89.15 | 89.15 | 0.96% | 5,760,186 |
| Jul 14, 2025 | 89.00 | 89.80 | 86.55 | 88.30 | 88.30 | 0.17% | 9,355,168 |
| Jul 11, 2025 | 83.65 | 91.20 | 83.65 | 88.15 | 88.15 | 10.46% | 30,137,397 |
| Jul 10, 2025 | 78.50 | 80.90 | 78.50 | 79.80 | 79.80 | 1.33% | 4,488,588 |
| Jul 9, 2025 | 78.55 | 80.55 | 77.80 | 78.75 | 78.75 | -1.19% | 4,059,514 |
| Jul 8, 2025 | 78.80 | 80.10 | 78.10 | 79.70 | 79.70 | 0.82% | 3,125,795 |
| Jul 7, 2025 | 79.30 | 79.85 | 77.85 | 79.05 | 79.05 | -1.06% | 2,400,981 |
| Jul 4, 2025 | 79.00 | 80.60 | 78.40 | 79.90 | 79.90 | 1.14% | 3,287,888 |
| Jul 3, 2025 | 79.20 | 80.20 | 78.40 | 79.00 | 79.00 | -0.32% | 3,938,820 |
| Jul 2, 2025 | 80.00 | 81.15 | 78.70 | 79.25 | 79.25 | 0.76% | 4,404,471 |
| Jun 30, 2025 | 76.00 | 79.20 | 75.25 | 78.65 | 78.65 | 3.42% | 4,499,067 |
| Jun 27, 2025 | 76.45 | 77.45 | 75.00 | 76.05 | 76.05 | -1.74% | 6,635,629 |
| Jun 26, 2025 | 78.70 | 78.70 | 76.40 | 77.40 | 77.40 | -1.71% | 4,044,852 |
| Jun 25, 2025 | 77.40 | 78.80 | 76.40 | 78.75 | 78.75 | 1.74% | 5,232,126 |
| Jun 24, 2025 | 75.00 | 77.55 | 74.65 | 77.40 | 77.40 | 4.10% | 5,958,027 |
| Jun 23, 2025 | 73.15 | 74.65 | 71.90 | 74.35 | 74.35 | 0.81% | 3,784,980 |
| Jun 20, 2025 | 73.15 | 74.35 | 72.95 | 73.75 | 73.75 | 0.82% | 4,867,364 |
| Jun 19, 2025 | 74.90 | 75.55 | 72.25 | 73.15 | 73.15 | -2.34% | 5,370,138 |
| Jun 18, 2025 | 76.50 | 76.50 | 74.10 | 74.90 | 74.90 | -2.09% | 8,311,639 |
| Jun 17, 2025 | 79.50 | 80.85 | 75.65 | 76.50 | 76.50 | -3.65% | 7,603,481 |
| Jun 16, 2025 | 78.45 | 79.65 | 76.35 | 79.40 | 79.40 | -0.38% | 8,089,825 |
| Jun 13, 2025 | 78.05 | 81.65 | 77.05 | 79.70 | 79.70 | 1.59% | 15,143,061 |
| Jun 12, 2025 | 74.95 | 78.90 | 74.55 | 78.45 | 78.45 | 4.67% | 11,846,356 |
| Jun 11, 2025 | 74.00 | 75.40 | 73.35 | 74.95 | 74.95 | 1.28% | 5,698,482 |
| Jun 10, 2025 | 73.15 | 75.15 | 72.45 | 74.00 | 74.00 | 1.09% | 9,352,719 |
| Jun 9, 2025 | 71.00 | 73.20 | 70.75 | 73.20 | 73.20 | 3.46% | 5,751,418 |
| Jun 6, 2025 | 70.70 | 71.75 | 69.75 | 70.75 | 70.75 | 0.07% | 4,176,030 |
| Jun 5, 2025 | 72.60 | 73.00 | 69.90 | 70.70 | 70.70 | -2.08% | 5,105,663 |
| Jun 4, 2025 | 70.00 | 72.90 | 69.90 | 72.20 | 72.20 | 2.41% | 11,087,870 |
| Jun 3, 2025 | 69.75 | 70.85 | 68.90 | 70.50 | 70.50 | 1.66% | 5,232,396 |
| Jun 2, 2025 | 68.75 | 69.40 | 67.30 | 69.35 | 69.35 | 0.87% | 4,415,281 |
| May 30, 2025 | 70.20 | 70.65 | 68.25 | 68.75 | 68.75 | -3.10% | 6,575,618 |
| May 29, 2025 | 66.35 | 71.15 | 66.35 | 70.95 | 70.95 | 6.93% | 11,287,374 |