WuXi AppTec Co., Ltd. (HKG:2359)
Hong Kong · Delayed Price · Currency is HKD 156.10
+3.30 (2.16%)
Jul 3, 2026, 4:08 PM HKT
HKG:2359 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 154.00 | 156.40 | 151.40 | 155.20 | - | 1.57% | 2,218,786 |
| 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 |
| Jun 3, 2026 | 129.70 | 129.70 | 125.20 | 125.90 | 125.90 | -2.93% | 7,693,193 |
| Jun 2, 2026 | 128.10 | 130.30 | 122.60 | 129.70 | 129.70 | 1.17% | 6,235,496 |
| Jun 1, 2026 | 129.00 | 132.80 | 127.00 | 128.20 | 128.20 | -1.61% | 6,277,339 |
| May 29, 2026 | 128.00 | 132.50 | 126.70 | 130.30 | 130.30 | 3.82% | 11,319,362 |
| May 28, 2026 | 127.50 | 127.50 | 123.30 | 125.50 | 125.50 | -1.95% | 5,987,559 |
| May 27, 2026 | 129.20 | 130.80 | 126.00 | 128.00 | 128.00 | -0.62% | 4,459,645 |
| May 26, 2026 | 128.00 | 130.30 | 126.60 | 128.80 | 128.80 | -0.92% | 3,445,286 |
| May 22, 2026 | 132.40 | 132.90 | 127.90 | 130.00 | 130.00 | -0.76% | 3,003,813 |
| May 21, 2026 | 129.30 | 135.20 | 129.00 | 131.00 | 131.00 | 1.31% | 4,892,005 |
| May 20, 2026 | 126.10 | 129.70 | 125.50 | 129.30 | 129.30 | 2.54% | 4,268,131 |
| May 19, 2026 | 125.80 | 128.30 | 124.80 | 126.10 | 126.10 | 0.24% | 4,582,083 |
| May 18, 2026 | 127.50 | 127.50 | 124.70 | 125.80 | 125.80 | -1.64% | 3,516,989 |
| May 15, 2026 | 129.60 | 131.90 | 127.10 | 127.90 | 127.90 | -1.69% | 8,174,446 |
| May 14, 2026 | 140.00 | 141.70 | 129.20 | 130.10 | 130.10 | -5.24% | 5,907,015 |
| May 13, 2026 | 138.10 | 138.40 | 134.00 | 137.30 | 137.30 | 0.37% | 4,381,797 |
| May 12, 2026 | 137.20 | 141.40 | 135.10 | 138.60 | 136.80 | 0.36% | 5,214,442 |
| May 11, 2026 | 134.70 | 138.40 | 131.80 | 138.10 | 136.30 | 2.22% | 4,215,600 |
| May 8, 2026 | 137.80 | 138.90 | 134.60 | 135.10 | 133.34 | -3.36% | 3,827,141 |
| May 7, 2026 | 138.10 | 141.60 | 137.10 | 139.80 | 137.98 | 2.04% | 7,199,261 |
| May 6, 2026 | 138.70 | 140.00 | 134.80 | 137.00 | 135.22 | -0.22% | 6,107,380 |
| May 5, 2026 | 137.00 | 137.30 | 133.30 | 137.30 | 135.51 | -0.07% | 2,473,737 |
| May 4, 2026 | 136.20 | 140.60 | 136.20 | 137.40 | 135.61 | 1.03% | 1,707,869 |
| Apr 30, 2026 | 137.80 | 139.80 | 134.00 | 136.00 | 134.23 | -1.31% | 6,055,394 |
| Apr 29, 2026 | 144.00 | 144.20 | 137.20 | 137.80 | 136.01 | -3.70% | 11,344,050 |
| Apr 28, 2026 | 136.10 | 148.00 | 136.00 | 143.10 | 141.24 | 13.57% | 21,014,210 |
| Apr 27, 2026 | 123.80 | 126.20 | 122.10 | 126.00 | 124.36 | 1.86% | 6,804,254 |
| Apr 24, 2026 | 122.40 | 123.80 | 120.30 | 123.70 | 122.09 | 0.81% | 3,004,130 |
| Apr 23, 2026 | 122.00 | 124.50 | 121.70 | 122.70 | 121.10 | 0.66% | 3,150,322 |
| Apr 22, 2026 | 120.90 | 122.40 | 120.30 | 121.90 | 120.31 | 0.74% | 2,426,876 |
| Apr 21, 2026 | 123.80 | 124.60 | 120.50 | 121.00 | 119.43 | -2.26% | 3,648,435 |