WuXi AppTec Co., Ltd. (HKG:2359)
Hong Kong · Delayed Price · Currency is HKD 206.60
-3.00 (-1.43%)
Sep 28, 2026, 2:47 PM HKT
HKG:2359 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 209.60 | 210.80 | 204.00 | 206.40 | - | -1.53% | 4,601,158 |
| Sep 25, 2026 | 204.20 | 210.20 | 204.20 | 209.60 | 209.60 | 2.24% | 1,309,871 |
| Sep 24, 2026 | 206.80 | 209.40 | 204.40 | 205.00 | 205.00 | -1.25% | 3,548,503 |
| Sep 23, 2026 | 209.40 | 211.20 | 206.20 | 207.60 | 207.60 | -0.19% | 2,162,109 |
| Sep 22, 2026 | 209.00 | 211.40 | 205.80 | 208.00 | 208.00 | - | 3,610,582 |
| Sep 21, 2026 | 200.00 | 208.80 | 200.00 | 208.00 | 208.00 | 4.00% | 4,731,800 |
| Sep 18, 2026 | 199.80 | 206.60 | 198.30 | 200.00 | 200.00 | 1.01% | 5,739,869 |
| Sep 17, 2026 | 192.40 | 200.80 | 192.00 | 198.00 | 198.00 | 1.49% | 2,991,348 |
| Sep 16, 2026 | 194.70 | 199.40 | 194.20 | 195.10 | 195.10 | 0.57% | 2,101,574 |
| Sep 15, 2026 | 194.70 | 198.80 | 193.30 | 194.00 | 194.00 | -1.97% | 2,724,693 |
| Sep 14, 2026 | 186.00 | 199.00 | 186.00 | 197.90 | 197.90 | 4.82% | 4,006,129 |
| Sep 11, 2026 | 192.00 | 192.00 | 187.40 | 188.80 | 188.80 | -1.15% | 3,003,774 |
| Sep 10, 2026 | 191.70 | 193.10 | 189.60 | 191.00 | 191.00 | -1.14% | 2,504,468 |
| Sep 9, 2026 | 195.10 | 196.50 | 192.10 | 193.20 | 193.20 | -1.13% | 2,388,278 |
| Sep 8, 2026 | 188.60 | 195.70 | 188.20 | 195.40 | 195.40 | 1.93% | 3,451,343 |
| Sep 7, 2026 | 190.30 | 193.20 | 190.00 | 191.70 | 191.70 | 0.31% | 2,016,053 |
| Sep 4, 2026 | 194.00 | 195.60 | 190.00 | 191.10 | 191.10 | -0.57% | 5,402,585 |
| Sep 3, 2026 | 196.30 | 196.80 | 190.30 | 192.20 | 192.20 | -0.77% | 3,738,813 |
| Sep 2, 2026 | 190.70 | 196.10 | 188.70 | 193.70 | 193.70 | 0.62% | 5,215,139 |
| Sep 1, 2026 | 191.70 | 193.10 | 186.80 | 192.50 | 192.50 | 1.69% | 6,342,974 |
| Aug 31, 2026 | 194.00 | 196.90 | 187.30 | 189.30 | 189.30 | -3.96% | 10,276,316 |
| Aug 28, 2026 | 199.20 | 202.60 | 195.80 | 197.10 | 197.10 | -0.95% | 2,686,551 |
| Aug 27, 2026 | 203.20 | 203.60 | 197.30 | 199.00 | 199.00 | -0.40% | 3,175,463 |
| Aug 26, 2026 | 204.20 | 206.20 | 198.40 | 199.80 | 199.80 | -2.15% | 6,276,071 |
| Aug 25, 2026 | 195.90 | 204.40 | 195.90 | 204.20 | 204.20 | 3.29% | 5,099,345 |
| Aug 24, 2026 | 205.80 | 206.80 | 195.10 | 197.70 | 197.70 | -3.94% | 7,338,657 |
| Aug 21, 2026 | 208.00 | 209.00 | 203.00 | 205.80 | 205.80 | -0.39% | 6,944,475 |
| Aug 20, 2026 | 208.00 | 212.80 | 204.80 | 206.60 | 206.60 | 2.28% | 10,146,470 |
| Aug 19, 2026 | 205.20 | 207.00 | 201.20 | 202.00 | 202.00 | -1.56% | 4,889,210 |
| Aug 18, 2026 | 204.00 | 206.20 | 201.40 | 205.20 | 205.20 | 1.18% | 4,717,798 |
| Aug 17, 2026 | 196.40 | 207.20 | 194.20 | 203.40 | 202.81 | 3.04% | 7,541,193 |
| Aug 14, 2026 | 199.00 | 201.80 | 194.70 | 197.40 | 196.83 | -2.85% | 6,623,116 |
| Aug 13, 2026 | 198.90 | 204.60 | 196.20 | 203.20 | 202.61 | 2.16% | 6,477,517 |
| Aug 12, 2026 | 199.10 | 201.40 | 197.00 | 198.90 | 198.32 | -0.10% | 6,496,859 |
| Aug 11, 2026 | 198.20 | 204.60 | 196.50 | 199.10 | 198.52 | 0.56% | 8,924,736 |
| Aug 10, 2026 | 198.00 | 204.20 | 196.80 | 198.00 | 197.43 | 2.96% | 16,923,222 |
| Aug 7, 2026 | 178.00 | 193.00 | 178.00 | 192.30 | 191.74 | 7.01% | 10,783,683 |
| Aug 6, 2026 | 185.00 | 187.40 | 178.50 | 179.70 | 179.18 | -2.07% | 7,194,743 |
| Aug 5, 2026 | 180.30 | 187.80 | 179.40 | 183.50 | 182.97 | 1.33% | 9,318,555 |
| Aug 4, 2026 | 179.10 | 186.60 | 177.50 | 181.10 | 180.58 | 11.17% | 19,518,822 |
| Aug 3, 2026 | 160.70 | 165.80 | 158.40 | 162.90 | 162.43 | 1.37% | 5,086,868 |
| Jul 31, 2026 | 157.10 | 163.10 | 153.80 | 160.70 | 160.23 | 1.90% | 4,552,630 |
| Jul 30, 2026 | 159.10 | 160.00 | 151.70 | 157.70 | 157.24 | -0.57% | 4,537,478 |
| Jul 29, 2026 | 157.30 | 160.40 | 154.90 | 158.60 | 158.14 | 1.28% | 4,569,472 |
| Jul 28, 2026 | 156.90 | 159.70 | 155.50 | 156.60 | 156.15 | -0.25% | 3,882,560 |
| Jul 27, 2026 | 157.40 | 162.10 | 155.80 | 157.00 | 156.55 | -0.25% | 5,430,072 |
| Jul 24, 2026 | 161.20 | 161.20 | 156.00 | 157.40 | 156.94 | -0.69% | 2,102,866 |
| Jul 23, 2026 | 157.00 | 160.90 | 156.00 | 158.50 | 158.04 | 1.15% | 3,234,131 |
| Jul 22, 2026 | 158.40 | 164.30 | 155.80 | 156.70 | 156.25 | -1.07% | 5,868,994 |
| Jul 21, 2026 | 157.80 | 159.70 | 154.30 | 158.40 | 157.94 | 0.76% | 3,741,157 |