WuXi Biologics (Cayman) Inc. (WXIBF)
OTCMKTS · Delayed Price · Currency is USD
4.600
-0.475 (-9.36%)
At close: Mar 11, 2026
WXIBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -9.36% | 5,000 |
| Feb 27, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 3.78% | 150 |
| Feb 26, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -5.23% | 250 |
| Feb 25, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.29% | 5,000 |
| Feb 23, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.43% | 4,057 |
| Feb 17, 2026 | 5.26 | 5.50 | 5.25 | 5.25 | 5.25 | 0.96% | 79,750 |
| Feb 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 150 |
| Feb 10, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 21.52% | 202,000 |
| Jan 29, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -10.11% | 3,411 |
| Jan 28, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 10.70% | 250 |
| Jan 5, 2026 | 4.22 | 4.31 | 4.22 | 4.30 | 4.30 | 1.90% | 123,800 |
| Dec 26, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.56% | 4,751 |
| Dec 19, 2025 | 4.30 | 4.30 | 4.29 | 4.29 | 4.29 | 1.59% | 2,479 |
| Dec 17, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.46% | 60,000 |
| Nov 24, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.59% | 17,544 |
| Nov 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -6.25% | 11,011 |
| Nov 19, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -7.56% | 840 |
| Nov 6, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,150 |
| Nov 4, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | 796 |
| Oct 31, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | 278 |
| Oct 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.15% | 196 |
| Oct 21, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.65% | 500 |
| Oct 20, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -13.55% | 500 |
| Oct 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.36% | 165 |
| Oct 6, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.11% | 5,000 |
| Oct 3, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 4.59% | 371 |
| Oct 2, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 4.28% | 1,100 |
| Sep 30, 2025 | 5.19 | 5.19 | 4.93 | 5.14 | 5.14 | 4.90% | 8,714 |
| Sep 23, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 162 |
| Sep 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6.16% | 170 |