WuXi AppTec Co., Ltd. (HKG:2359)
Hong Kong · Delayed Price · Currency is HKD 197.40
-5.80 (-2.85%)
Aug 14, 2026, 4:08 PM HKT
HKG:2359 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 199.00 | 201.80 | 194.70 | 197.40 | 197.40 | -2.85% | 6,623,116 |
| Aug 13, 2026 | 198.90 | 204.60 | 196.20 | 203.20 | 203.20 | 2.16% | 6,477,517 |
| Aug 12, 2026 | 199.10 | 201.40 | 197.00 | 198.90 | 198.90 | -0.10% | 6,496,859 |
| Aug 11, 2026 | 198.20 | 204.60 | 196.50 | 199.10 | 199.10 | 0.56% | 8,924,736 |
| Aug 10, 2026 | 198.00 | 204.20 | 196.80 | 198.00 | 198.00 | 2.96% | 16,923,220 |
| Aug 7, 2026 | 178.00 | 193.00 | 178.00 | 192.30 | 192.30 | 7.01% | 10,783,680 |
| Aug 6, 2026 | 185.00 | 187.40 | 178.50 | 179.70 | 179.70 | -2.07% | 7,194,743 |
| Aug 5, 2026 | 180.30 | 187.80 | 179.40 | 183.50 | 183.50 | 1.33% | 9,318,555 |
| Aug 4, 2026 | 179.10 | 186.60 | 177.50 | 181.10 | 181.10 | 11.17% | 19,518,820 |
| Aug 3, 2026 | 160.70 | 165.80 | 158.40 | 162.90 | 162.90 | 1.37% | 5,086,868 |
| Jul 31, 2026 | 157.10 | 163.10 | 153.80 | 160.70 | 160.70 | 1.90% | 4,552,630 |
| Jul 30, 2026 | 159.10 | 160.00 | 151.70 | 157.70 | 157.70 | -0.57% | 4,537,478 |
| Jul 29, 2026 | 157.30 | 160.40 | 154.90 | 158.60 | 158.60 | 1.28% | 4,569,472 |
| Jul 28, 2026 | 156.90 | 159.70 | 155.50 | 156.60 | 156.60 | -0.25% | 3,882,560 |
| Jul 27, 2026 | 157.40 | 162.10 | 155.80 | 157.00 | 157.00 | -0.25% | 5,430,072 |
| Jul 24, 2026 | 161.20 | 161.20 | 156.00 | 157.40 | 157.40 | -0.69% | 2,102,866 |
| Jul 23, 2026 | 157.00 | 160.90 | 156.00 | 158.50 | 158.50 | 1.15% | 3,234,131 |
| Jul 22, 2026 | 158.40 | 164.30 | 155.80 | 156.70 | 156.70 | -1.07% | 5,868,994 |
| Jul 21, 2026 | 157.80 | 159.70 | 154.30 | 158.40 | 158.40 | 0.76% | 3,741,157 |
| Jul 20, 2026 | 154.10 | 158.90 | 151.50 | 157.20 | 157.20 | 2.75% | 7,109,000 |
| Jul 17, 2026 | 163.00 | 164.10 | 151.00 | 153.00 | 153.00 | -5.56% | 11,764,311 |
| Jul 16, 2026 | 163.80 | 166.10 | 159.80 | 162.00 | 162.00 | -1.88% | 6,597,244 |
| Jul 15, 2026 | 158.60 | 167.60 | 158.60 | 165.10 | 165.10 | 4.43% | 9,551,288 |
| Jul 14, 2026 | 150.30 | 160.20 | 149.10 | 158.10 | 158.10 | 4.29% | 7,381,889 |
| Jul 13, 2026 | 154.90 | 157.50 | 151.30 | 151.60 | 151.60 | -2.26% | 4,467,670 |
| Jul 10, 2026 | 149.80 | 160.20 | 149.80 | 155.10 | 155.10 | 4.09% | 6,692,581 |
| Jul 9, 2026 | 147.10 | 151.70 | 145.30 | 149.00 | 149.00 | 1.78% | 4,213,612 |
| Jul 8, 2026 | 150.50 | 151.70 | 144.80 | 146.40 | 146.40 | -2.59% | 8,760,883 |
| Jul 7, 2026 | 152.40 | 155.50 | 149.20 | 150.30 | 150.30 | -3.34% | 6,499,572 |
| Jul 6, 2026 | 156.50 | 161.30 | 154.70 | 155.50 | 155.50 | -0.38% | 6,582,377 |
| Jul 3, 2026 | 154.00 | 157.10 | 151.40 | 156.10 | 156.10 | 2.16% | 5,858,360 |
| Jul 2, 2026 | 155.30 | 158.70 | 151.10 | 152.80 | 152.80 | -0.59% | 6,680,882 |
| Jun 30, 2026 | 152.50 | 158.40 | 151.70 | 153.70 | 153.70 | 0.52% | 8,413,568 |
| Jun 29, 2026 | 147.20 | 154.60 | 144.40 | 152.90 | 152.90 | 5.16% | 13,203,157 |
| Jun 26, 2026 | 145.50 | 150.30 | 143.40 | 145.40 | 145.40 | 0.28% | 6,770,699 |
| Jun 25, 2026 | 140.80 | 148.90 | 139.80 | 145.00 | 145.00 | 2.33% | 7,311,070 |
| Jun 24, 2026 | 131.30 | 145.00 | 131.30 | 141.70 | 141.70 | 8.33% | 12,471,510 |
| Jun 23, 2026 | 132.40 | 135.70 | 130.00 | 130.80 | 130.80 | -1.51% | 5,315,637 |
| Jun 22, 2026 | 127.70 | 134.80 | 126.40 | 132.80 | 132.80 | 3.19% | 6,096,616 |
| Jun 18, 2026 | 122.50 | 129.50 | 122.00 | 128.70 | 128.70 | 5.06% | 4,547,571 |
| Jun 17, 2026 | 124.50 | 125.10 | 121.90 | 122.50 | 122.50 | -1.45% | 1,759,833 |
| Jun 16, 2026 | 125.40 | 127.40 | 122.70 | 124.30 | 124.30 | -0.72% | 4,486,400 |
| Jun 15, 2026 | 128.00 | 128.00 | 124.10 | 125.20 | 125.20 | -1.18% | 4,454,279 |
| Jun 12, 2026 | 123.40 | 127.50 | 121.10 | 126.70 | 126.70 | 2.67% | 12,322,980 |
| Jun 11, 2026 | 120.40 | 123.80 | 119.40 | 123.40 | 123.40 | 2.49% | 7,773,334 |
| Jun 10, 2026 | 116.80 | 121.50 | 115.00 | 120.40 | 120.40 | 3.08% | 11,548,270 |
| Jun 9, 2026 | 119.20 | 119.20 | 111.20 | 116.80 | 116.80 | -3.71% | 14,739,540 |
| Jun 8, 2026 | 123.10 | 123.90 | 119.20 | 121.30 | 121.30 | -2.57% | 4,714,465 |
| Jun 5, 2026 | 124.90 | 129.40 | 123.40 | 124.50 | 124.50 | 0.81% | 4,381,967 |
| Jun 4, 2026 | 126.00 | 127.00 | 122.40 | 123.50 | 123.50 | -1.91% | 4,191,540 |