WuXi XDC Cayman Inc. (HKG:2268)
Hong Kong
· Delayed Price · Currency is HKD 57.55
-2.00 (-3.36%)
At close: Mar 9, 2026
WuXi XDC Cayman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.50 | 57.70 | 55.10 | 57.55 | 57.55 | -3.36% | 3,634,488 |
| Mar 6, 2026 | 56.85 | 59.65 | 56.05 | 59.55 | 59.55 | 3.30% | 3,389,766 |
| Mar 5, 2026 | 57.30 | 58.35 | 56.10 | 57.65 | 57.65 | 2.95% | 5,957,281 |
| Mar 4, 2026 | 58.70 | 59.15 | 54.75 | 56.00 | 56.00 | -5.41% | 9,749,131 |
| Mar 3, 2026 | 62.35 | 62.60 | 59.00 | 59.20 | 59.20 | -3.58% | 3,807,186 |
| Mar 2, 2026 | 62.00 | 63.20 | 60.30 | 61.40 | 61.40 | -2.77% | 4,524,295 |
| Feb 27, 2026 | 59.10 | 63.40 | 59.10 | 63.15 | 63.15 | 8.23% | 8,976,042 |
| Feb 26, 2026 | 63.20 | 64.35 | 57.70 | 58.35 | 58.35 | -8.69% | 8,314,787 |
| Feb 25, 2026 | 64.80 | 64.90 | 63.50 | 63.90 | 63.90 | -1.01% | 2,084,838 |
| Feb 24, 2026 | 65.65 | 66.55 | 62.95 | 64.55 | 64.55 | -3.58% | 4,146,203 |
| Feb 23, 2026 | 65.50 | 67.55 | 65.50 | 66.95 | 66.95 | 2.21% | 1,074,602 |
| Feb 20, 2026 | 65.00 | 66.15 | 63.75 | 65.50 | 65.50 | 0.77% | 1,200,351 |
| Feb 16, 2026 | 65.85 | 65.85 | 64.25 | 65.00 | 65.00 | -0.46% | 853,500 |
| Feb 13, 2026 | 64.65 | 65.65 | 63.75 | 65.30 | 65.30 | 1.01% | 3,055,426 |
| Feb 12, 2026 | 66.00 | 67.60 | 64.20 | 64.65 | 64.65 | -1.00% | 4,138,440 |
| Feb 11, 2026 | 65.95 | 68.10 | 65.25 | 65.30 | 65.30 | 0.54% | 6,124,695 |
| Feb 10, 2026 | 63.35 | 65.50 | 62.55 | 64.95 | 64.95 | 3.51% | 5,802,072 |
| Feb 9, 2026 | 63.55 | 64.30 | 62.35 | 62.75 | 62.75 | -0.48% | 2,541,603 |
| Feb 6, 2026 | 61.55 | 63.80 | 60.30 | 63.05 | 63.05 | 1.45% | 4,213,015 |
| Feb 5, 2026 | 60.45 | 62.35 | 59.70 | 62.15 | 62.15 | 2.56% | 4,243,831 |
| Feb 4, 2026 | 60.45 | 61.30 | 57.80 | 60.60 | 60.60 | - | 8,419,707 |
| Feb 3, 2026 | 60.65 | 61.90 | 59.30 | 60.60 | 60.60 | 0.83% | 3,402,524 |
| Feb 2, 2026 | 62.80 | 62.80 | 59.30 | 60.10 | 60.10 | -4.30% | 6,005,520 |
| Jan 30, 2026 | 64.30 | 64.40 | 62.00 | 62.80 | 62.80 | -2.56% | 6,452,454 |
| Jan 29, 2026 | 65.30 | 65.30 | 63.85 | 64.45 | 64.45 | -1.45% | 3,370,378 |
| Jan 28, 2026 | 66.05 | 66.65 | 64.90 | 65.40 | 65.40 | -0.91% | 4,630,039 |
| Jan 27, 2026 | 67.15 | 67.15 | 64.60 | 66.00 | 66.00 | -0.38% | 2,868,572 |
| Jan 26, 2026 | 68.00 | 68.00 | 65.80 | 66.25 | 66.25 | -3.50% | 3,213,627 |
| Jan 23, 2026 | 69.35 | 70.50 | 68.30 | 68.65 | 68.65 | 0.51% | 2,766,720 |
| Jan 22, 2026 | 68.75 | 69.50 | 67.55 | 68.30 | 68.30 | 0.74% | 2,906,810 |
| Jan 21, 2026 | 66.75 | 68.55 | 66.30 | 67.80 | 67.80 | 1.50% | 2,679,029 |
| Jan 20, 2026 | 68.20 | 69.60 | 66.50 | 66.80 | 66.80 | -3.33% | 4,906,703 |
| Jan 19, 2026 | 70.85 | 71.50 | 67.50 | 69.10 | 69.10 | -2.47% | 5,230,426 |
| Jan 16, 2026 | 73.00 | 73.35 | 68.60 | 70.85 | 70.85 | -2.81% | 6,245,633 |
| Jan 15, 2026 | 74.00 | 75.45 | 72.10 | 72.90 | 72.90 | -3.76% | 6,208,731 |
| Jan 14, 2026 | 74.60 | 76.85 | 74.15 | 75.75 | 75.75 | 1.54% | 5,787,554 |
| Jan 13, 2026 | 72.95 | 74.90 | 72.10 | 74.60 | 74.60 | 4.63% | 8,424,550 |
| Jan 12, 2026 | 70.90 | 73.65 | 69.95 | 71.30 | 71.30 | 0.56% | 4,184,621 |
| Jan 9, 2026 | 68.10 | 71.00 | 67.50 | 70.90 | 70.90 | 3.65% | 3,828,761 |
| Jan 8, 2026 | 69.05 | 69.35 | 67.10 | 68.40 | 68.40 | -0.15% | 2,670,665 |
| Jan 7, 2026 | 65.20 | 68.75 | 65.20 | 68.50 | 68.50 | 5.14% | 5,055,534 |
| Jan 6, 2026 | 63.55 | 65.25 | 62.50 | 65.15 | 65.15 | 2.76% | 3,032,141 |
| Jan 5, 2026 | 61.15 | 63.95 | 60.50 | 63.40 | 63.40 | 3.34% | 4,431,773 |
| Jan 2, 2026 | 60.60 | 61.65 | 60.50 | 61.35 | 61.35 | 0.99% | 762,217 |
| Dec 31, 2025 | 62.15 | 62.70 | 60.40 | 60.75 | 60.75 | -2.25% | 2,060,942 |
| Dec 30, 2025 | 61.45 | 62.45 | 61.00 | 62.15 | 62.15 | -0.24% | 4,047,853 |
| Dec 29, 2025 | 63.10 | 64.30 | 62.05 | 62.30 | 62.30 | -1.19% | 4,003,595 |
| Dec 24, 2025 | 65.35 | 65.35 | 62.40 | 63.05 | 63.05 | -3.22% | 4,029,668 |
| Dec 23, 2025 | 66.00 | 67.45 | 64.55 | 65.15 | 65.15 | -2.76% | 3,307,626 |
| Dec 22, 2025 | 69.95 | 70.10 | 64.50 | 67.00 | 67.00 | -4.29% | 8,695,386 |
| Dec 19, 2025 | 68.85 | 71.50 | 68.45 | 70.00 | 70.00 | 3.02% | 3,912,228 |
| Dec 18, 2025 | 67.85 | 69.35 | 66.05 | 67.95 | 67.95 | 0.89% | 2,193,637 |
| Dec 17, 2025 | 69.00 | 69.00 | 66.10 | 67.35 | 67.35 | -1.39% | 2,491,435 |
| Dec 16, 2025 | 69.50 | 69.50 | 66.30 | 68.30 | 68.30 | -0.73% | 4,779,553 |
| Dec 15, 2025 | 66.75 | 69.10 | 66.60 | 68.80 | 68.80 | 3.77% | 6,963,268 |
| Dec 12, 2025 | 70.85 | 70.85 | 66.30 | 66.30 | 66.30 | -6.09% | 9,612,217 |
| Dec 11, 2025 | 71.75 | 72.80 | 70.25 | 70.60 | 70.60 | 0.14% | 5,085,944 |
| Dec 10, 2025 | 69.60 | 70.60 | 67.80 | 70.50 | 70.50 | 1.29% | 4,262,438 |
| Dec 9, 2025 | 68.00 | 71.15 | 67.55 | 69.60 | 69.60 | 3.34% | 6,797,230 |
| Dec 8, 2025 | 68.70 | 68.90 | 66.10 | 67.35 | 67.35 | -0.22% | 2,095,199 |
| Dec 5, 2025 | 67.60 | 69.25 | 67.40 | 67.50 | 67.50 | -0.74% | 3,026,461 |
| Dec 4, 2025 | 63.65 | 68.35 | 62.95 | 68.00 | 68.00 | 7.51% | 5,596,226 |
| Dec 3, 2025 | 64.60 | 65.20 | 62.30 | 63.25 | 63.25 | -3.36% | 5,001,823 |
| Dec 2, 2025 | 66.30 | 66.30 | 64.80 | 65.45 | 65.45 | -0.91% | 1,851,014 |
| Dec 1, 2025 | 65.45 | 66.65 | 65.00 | 66.05 | 66.05 | 0.92% | 2,079,761 |
| Nov 28, 2025 | 65.85 | 66.20 | 64.55 | 65.45 | 65.45 | -0.15% | 2,879,708 |
| Nov 27, 2025 | 66.70 | 67.10 | 63.70 | 65.55 | 65.55 | -2.09% | 7,128,272 |
| Nov 26, 2025 | 67.00 | 68.85 | 66.50 | 66.95 | 66.95 | 0.07% | 3,214,360 |
| Nov 25, 2025 | 68.75 | 69.15 | 66.45 | 66.90 | 66.90 | -1.47% | 3,999,393 |
| Nov 24, 2025 | 66.45 | 68.95 | 66.45 | 67.90 | 67.90 | 2.18% | 12,662,990 |
| Nov 21, 2025 | 67.50 | 67.95 | 66.00 | 66.45 | 66.45 | -3.84% | 3,517,442 |
| Nov 20, 2025 | 69.20 | 71.40 | 67.80 | 69.10 | 69.10 | 0.44% | 2,459,625 |
| Nov 19, 2025 | 67.50 | 69.35 | 66.45 | 68.80 | 68.80 | 2.69% | 4,568,586 |
| Nov 18, 2025 | 69.00 | 69.70 | 66.75 | 67.00 | 67.00 | -2.90% | 5,047,848 |
| Nov 17, 2025 | 70.00 | 70.00 | 67.20 | 69.00 | 69.00 | -0.79% | 4,093,351 |
| Nov 14, 2025 | 69.65 | 71.35 | 68.75 | 69.55 | 69.55 | -1.77% | 3,757,730 |
| Nov 13, 2025 | 67.50 | 71.50 | 67.45 | 70.80 | 70.80 | 4.89% | 3,786,614 |
| Nov 12, 2025 | 68.30 | 68.85 | 65.85 | 67.50 | 67.50 | - | 3,178,033 |
| Nov 11, 2025 | 69.10 | 69.85 | 66.85 | 67.50 | 67.50 | -1.89% | 2,451,539 |
| Nov 10, 2025 | 67.50 | 69.50 | 67.00 | 68.80 | 68.80 | 1.10% | 2,438,807 |
| Nov 7, 2025 | 71.60 | 71.80 | 67.65 | 68.05 | 68.05 | -4.83% | 5,642,083 |
| Nov 6, 2025 | 71.00 | 72.35 | 70.00 | 71.50 | 71.50 | 0.92% | 2,411,429 |
| Nov 5, 2025 | 69.00 | 71.90 | 67.15 | 70.85 | 70.85 | 0.78% | 3,467,066 |
| Nov 4, 2025 | 73.45 | 74.50 | 69.45 | 70.30 | 70.30 | -3.30% | 5,348,989 |
| Nov 3, 2025 | 75.10 | 75.85 | 71.50 | 72.70 | 72.70 | -3.20% | 4,268,164 |
| Oct 31, 2025 | 74.90 | 77.25 | 73.50 | 75.10 | 75.10 | 0.33% | 5,110,302 |
| Oct 30, 2025 | 73.40 | 75.15 | 71.15 | 74.85 | 74.85 | 2.39% | 10,644,680 |
| Oct 28, 2025 | 74.85 | 74.85 | 72.65 | 73.10 | 73.10 | -0.48% | 4,668,298 |
| Oct 27, 2025 | 73.90 | 76.50 | 72.85 | 73.45 | 73.45 | 4.18% | 6,733,148 |
| Oct 24, 2025 | 67.90 | 70.80 | 67.65 | 70.50 | 70.50 | 5.86% | 4,097,328 |
| Oct 23, 2025 | 67.00 | 67.50 | 64.35 | 66.60 | 66.60 | -1.84% | 5,133,505 |
| Oct 22, 2025 | 69.00 | 70.60 | 66.95 | 67.85 | 67.85 | -2.86% | 3,837,884 |
| Oct 21, 2025 | 70.00 | 71.35 | 69.60 | 69.85 | 69.85 | 0.50% | 3,336,577 |
| Oct 20, 2025 | 70.05 | 70.50 | 68.40 | 69.50 | 69.50 | 1.76% | 2,790,972 |
| Oct 17, 2025 | 70.20 | 70.65 | 67.65 | 68.30 | 68.30 | -2.22% | 4,156,234 |
| Oct 16, 2025 | 69.60 | 72.10 | 69.05 | 69.85 | 69.85 | 0.36% | 6,133,289 |
| Oct 15, 2025 | 65.50 | 70.00 | 64.75 | 69.60 | 69.60 | 6.75% | 10,158,330 |
| Oct 14, 2025 | 70.15 | 71.80 | 64.25 | 65.20 | 65.20 | -5.51% | 9,676,790 |
| Oct 13, 2025 | 67.75 | 71.45 | 65.35 | 69.00 | 69.00 | -3.97% | 19,341,140 |
| Oct 10, 2025 | 76.30 | 77.30 | 71.60 | 71.85 | 71.85 | -7.29% | 8,125,558 |