WuXi Biologics (Cayman) Inc. (HKG:2269)
Hong Kong
· Delayed Price · Currency is HKD 32.62
-0.32 (-0.97%)
At close: Dec 5, 2025
WuXi Biologics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.94 | 33.22 | 32.38 | 32.62 | 32.62 | -0.97% | 35,837,050 |
| Dec 4, 2025 | 31.00 | 33.22 | 30.90 | 32.94 | 32.94 | 7.09% | 61,325,600 |
| Dec 3, 2025 | 31.02 | 31.44 | 30.64 | 30.76 | 30.76 | -1.98% | 18,918,680 |
| Dec 2, 2025 | 31.72 | 31.90 | 31.16 | 31.38 | 31.38 | -1.07% | 13,780,180 |
| Dec 1, 2025 | 31.40 | 31.80 | 31.08 | 31.72 | 31.72 | 1.80% | 14,784,620 |
| Nov 28, 2025 | 31.50 | 31.68 | 30.96 | 31.16 | 31.16 | -0.45% | 19,221,820 |
| Nov 27, 2025 | 31.88 | 31.88 | 30.32 | 31.30 | 31.30 | -2.00% | 51,530,570 |
| Nov 26, 2025 | 32.30 | 32.76 | 31.84 | 31.94 | 31.94 | 0.25% | 27,384,000 |
| Nov 25, 2025 | 31.96 | 32.44 | 31.64 | 31.86 | 31.86 | 0.19% | 37,222,160 |
| Nov 24, 2025 | 30.64 | 31.94 | 30.62 | 31.80 | 31.80 | 4.06% | 48,790,360 |
| Nov 21, 2025 | 31.42 | 32.00 | 30.30 | 30.56 | 30.56 | -5.09% | 57,622,050 |
| Nov 20, 2025 | 32.38 | 32.70 | 31.62 | 32.20 | 32.20 | 0.88% | 24,158,290 |
| Nov 19, 2025 | 31.88 | 32.02 | 31.48 | 31.92 | 31.92 | 0.06% | 29,396,870 |
| Nov 18, 2025 | 32.34 | 32.88 | 31.54 | 31.90 | 31.90 | -1.42% | 37,794,200 |
| Nov 17, 2025 | 33.12 | 33.32 | 31.96 | 32.36 | 32.36 | -2.88% | 52,478,800 |
| Nov 14, 2025 | 33.82 | 34.34 | 33.08 | 33.32 | 33.32 | -3.36% | 30,241,630 |
| Nov 13, 2025 | 33.44 | 34.80 | 33.36 | 34.48 | 34.48 | 3.36% | 33,472,990 |
| Nov 12, 2025 | 33.60 | 34.04 | 33.14 | 33.36 | 33.36 | 0.36% | 22,977,480 |
| Nov 11, 2025 | 34.50 | 34.52 | 32.96 | 33.24 | 33.24 | -2.69% | 29,361,140 |
| Nov 10, 2025 | 33.78 | 34.42 | 33.48 | 34.16 | 34.16 | 1.12% | 20,386,620 |
| Nov 7, 2025 | 34.52 | 34.70 | 33.44 | 33.78 | 33.78 | -3.49% | 30,420,120 |
| Nov 6, 2025 | 35.02 | 35.18 | 34.40 | 35.00 | 35.00 | 0.11% | 27,843,540 |
| Nov 5, 2025 | 34.00 | 35.20 | 33.76 | 34.96 | 34.96 | 0.52% | 20,008,120 |
| Nov 4, 2025 | 35.82 | 36.00 | 34.62 | 34.78 | 34.78 | -2.36% | 27,950,350 |
| Nov 3, 2025 | 36.20 | 36.42 | 34.82 | 35.62 | 35.62 | -1.60% | 21,518,320 |
| Oct 31, 2025 | 36.20 | 37.00 | 35.88 | 36.20 | 36.20 | -1.04% | 32,247,440 |
| Oct 30, 2025 | 36.70 | 36.74 | 35.10 | 36.58 | 36.58 | -0.49% | 52,440,750 |
| Oct 28, 2025 | 37.58 | 37.86 | 36.62 | 36.76 | 36.76 | -1.39% | 16,088,610 |
| Oct 27, 2025 | 37.90 | 38.70 | 37.00 | 37.28 | 37.28 | 2.81% | 43,518,640 |
| Oct 24, 2025 | 35.80 | 36.86 | 35.68 | 36.26 | 36.26 | 2.14% | 23,849,820 |
| Oct 23, 2025 | 35.78 | 35.96 | 34.42 | 35.50 | 35.50 | -0.89% | 24,047,830 |
| Oct 22, 2025 | 36.00 | 36.36 | 35.60 | 35.82 | 35.82 | -0.56% | 13,460,550 |
| Oct 21, 2025 | 36.46 | 37.00 | 35.90 | 36.02 | 36.02 | 0.17% | 23,192,940 |
| Oct 20, 2025 | 36.36 | 36.54 | 35.52 | 35.96 | 35.96 | 2.28% | 17,127,540 |
| Oct 17, 2025 | 36.80 | 37.02 | 34.78 | 35.16 | 35.16 | -4.09% | 29,004,690 |
| Oct 16, 2025 | 35.74 | 37.58 | 35.68 | 36.66 | 36.66 | 2.00% | 35,474,650 |
| Oct 15, 2025 | 35.00 | 36.26 | 34.22 | 35.94 | 35.94 | 3.69% | 41,749,560 |
| Oct 14, 2025 | 36.82 | 37.06 | 34.04 | 34.66 | 34.66 | -3.88% | 55,164,230 |
| Oct 13, 2025 | 35.86 | 37.12 | 34.32 | 36.06 | 36.06 | -4.75% | 107,054,700 |
| Oct 10, 2025 | 40.50 | 40.80 | 37.68 | 37.86 | 37.86 | -7.57% | 73,178,250 |
| Oct 9, 2025 | 41.80 | 42.06 | 40.18 | 40.96 | 40.96 | -2.48% | 32,609,400 |
| Oct 8, 2025 | 41.60 | 42.10 | 40.92 | 42.00 | 42.00 | - | 10,992,080 |
| Oct 6, 2025 | 42.16 | 42.40 | 41.34 | 42.00 | 42.00 | -0.43% | 7,351,785 |
| Oct 3, 2025 | 42.08 | 42.60 | 41.54 | 42.18 | 42.18 | 0.24% | 13,676,640 |
| Oct 2, 2025 | 41.68 | 42.46 | 41.10 | 42.08 | 42.08 | 2.68% | 18,458,780 |
| Sep 30, 2025 | 39.74 | 41.24 | 39.42 | 40.98 | 40.98 | 3.48% | 42,182,870 |
| Sep 29, 2025 | 39.00 | 39.68 | 38.50 | 39.60 | 39.60 | 1.38% | 36,383,090 |
| Sep 26, 2025 | 38.82 | 39.66 | 38.06 | 39.06 | 39.06 | -2.35% | 45,883,700 |
| Sep 25, 2025 | 40.42 | 40.60 | 39.64 | 40.00 | 40.00 | 0.10% | 26,090,080 |
| Sep 24, 2025 | 39.80 | 40.20 | 38.92 | 39.96 | 39.96 | 1.16% | 28,509,450 |
| Sep 23, 2025 | 40.22 | 40.60 | 38.84 | 39.50 | 39.50 | -1.45% | 37,563,100 |
| Sep 22, 2025 | 38.00 | 40.20 | 37.80 | 40.08 | 40.08 | 6.09% | 61,004,680 |
| Sep 19, 2025 | 39.00 | 39.40 | 37.20 | 37.78 | 37.78 | -2.88% | 50,917,920 |
| Sep 18, 2025 | 39.00 | 39.94 | 37.92 | 38.90 | 38.90 | -0.82% | 51,932,950 |
| Sep 17, 2025 | 39.00 | 39.44 | 37.92 | 39.22 | 39.22 | 1.19% | 41,519,670 |
| Sep 16, 2025 | 38.90 | 39.06 | 37.88 | 38.76 | 38.76 | -0.21% | 33,913,160 |
| Sep 15, 2025 | 36.50 | 38.96 | 36.50 | 38.84 | 38.84 | 6.47% | 51,938,620 |
| Sep 12, 2025 | 36.78 | 37.18 | 35.80 | 36.48 | 36.48 | 1.33% | 40,830,040 |
| Sep 11, 2025 | 34.02 | 36.38 | 34.02 | 36.00 | 36.00 | -4.26% | 114,082,700 |
| Sep 10, 2025 | 38.50 | 38.72 | 37.42 | 37.60 | 37.60 | -0.16% | 29,387,310 |
| Sep 9, 2025 | 39.10 | 39.38 | 37.42 | 37.66 | 37.66 | -3.39% | 52,001,390 |
| Sep 8, 2025 | 37.02 | 39.10 | 37.02 | 38.98 | 38.98 | 5.52% | 78,868,690 |
| Sep 5, 2025 | 35.30 | 37.26 | 34.96 | 36.94 | 36.94 | 4.71% | 63,062,140 |
| Sep 4, 2025 | 36.84 | 37.64 | 34.92 | 35.28 | 35.28 | -3.55% | 70,701,350 |
| Sep 3, 2025 | 36.80 | 37.00 | 35.58 | 36.58 | 36.58 | 2.35% | 52,238,170 |
| Sep 2, 2025 | 35.98 | 37.44 | 35.16 | 35.74 | 35.74 | -0.67% | 63,982,840 |
| Sep 1, 2025 | 33.60 | 36.00 | 33.52 | 35.98 | 35.98 | 8.37% | 82,100,870 |
| Aug 29, 2025 | 31.28 | 33.74 | 31.22 | 33.20 | 33.20 | 6.96% | 83,022,500 |
| Aug 28, 2025 | 31.76 | 32.00 | 30.14 | 31.04 | 31.04 | -2.27% | 51,062,590 |
| Aug 27, 2025 | 33.30 | 34.00 | 31.56 | 31.76 | 31.76 | -2.64% | 56,595,340 |
| Aug 26, 2025 | 32.94 | 33.60 | 32.42 | 32.62 | 32.62 | -1.98% | 46,770,190 |
| Aug 25, 2025 | 33.40 | 33.50 | 32.36 | 33.28 | 33.28 | 1.09% | 52,303,290 |
| Aug 22, 2025 | 31.64 | 33.00 | 31.28 | 32.92 | 32.92 | 5.11% | 60,797,130 |
| Aug 21, 2025 | 31.16 | 31.98 | 30.68 | 31.32 | 31.32 | 2.29% | 44,240,010 |
| Aug 20, 2025 | 30.20 | 31.08 | 29.58 | 30.62 | 30.62 | 2.82% | 47,911,090 |
| Aug 19, 2025 | 31.32 | 31.96 | 29.60 | 29.78 | 29.78 | -3.94% | 63,208,960 |
| Aug 18, 2025 | 31.10 | 31.48 | 30.40 | 31.00 | 31.00 | 0.19% | 56,563,790 |
| Aug 15, 2025 | 30.72 | 31.18 | 30.44 | 30.94 | 30.94 | 0.39% | 46,895,790 |
| Aug 14, 2025 | 31.40 | 32.16 | 30.62 | 30.82 | 30.82 | 0.06% | 64,384,190 |
| Aug 13, 2025 | 29.90 | 31.00 | 29.42 | 30.80 | 30.80 | 4.19% | 62,606,260 |
| Aug 12, 2025 | 29.84 | 29.84 | 28.92 | 29.56 | 29.56 | -0.54% | 40,929,840 |
| Aug 11, 2025 | 29.72 | 30.04 | 29.34 | 29.72 | 29.72 | 1.23% | 50,318,350 |
| Aug 8, 2025 | 29.90 | 30.14 | 29.18 | 29.36 | 29.36 | -2.20% | 55,187,630 |
| Aug 7, 2025 | 31.66 | 31.74 | 29.82 | 30.02 | 30.02 | -5.06% | 75,202,610 |
| Aug 6, 2025 | 31.86 | 32.04 | 31.20 | 31.62 | 31.62 | -0.75% | 33,459,680 |
| Aug 5, 2025 | 31.88 | 31.96 | 30.94 | 31.86 | 31.86 | 2.05% | 35,532,670 |
| Aug 4, 2025 | 31.08 | 31.56 | 30.22 | 31.22 | 31.22 | -0.41% | 47,587,260 |
| Aug 1, 2025 | 32.05 | 32.95 | 31.10 | 31.35 | 31.35 | -2.64% | 48,063,970 |
| Jul 31, 2025 | 32.45 | 33.30 | 31.75 | 32.20 | 32.20 | -3.59% | 68,147,120 |
| Jul 30, 2025 | 33.40 | 35.60 | 32.25 | 33.40 | 33.40 | -0.60% | 124,581,200 |
| Jul 29, 2025 | 32.00 | 33.75 | 31.70 | 33.60 | 33.60 | 5.00% | 72,741,030 |
| Jul 28, 2025 | 31.85 | 32.10 | 31.05 | 32.00 | 32.00 | 1.59% | 50,594,500 |
| Jul 25, 2025 | 30.00 | 32.40 | 29.80 | 31.50 | 31.50 | 5.53% | 90,068,020 |
| Jul 24, 2025 | 28.80 | 30.15 | 28.45 | 29.85 | 29.85 | 3.83% | 69,291,040 |
| Jul 23, 2025 | 28.80 | 30.10 | 28.30 | 28.75 | 28.75 | 2.68% | 118,240,500 |
| Jul 22, 2025 | 28.00 | 28.65 | 27.75 | 28.00 | 28.00 | - | 43,313,730 |
| Jul 21, 2025 | 28.95 | 28.95 | 27.70 | 28.00 | 28.00 | -1.93% | 39,478,810 |
| Jul 18, 2025 | 28.55 | 28.90 | 28.10 | 28.55 | 28.55 | 0.88% | 37,967,540 |
| Jul 17, 2025 | 27.30 | 28.65 | 27.30 | 28.30 | 28.30 | 4.04% | 57,878,000 |
| Jul 16, 2025 | 27.45 | 27.75 | 27.00 | 27.20 | 27.20 | -0.37% | 39,023,010 |