WuXi AppTec Co., Ltd. (HKG:2359)
Hong Kong
· Delayed Price · Currency is HKD 110.80
+2.00 (1.84%)
Mar 10, 2026, 1:35 PM HKT
WuXi AppTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 109.10 | 109.10 | 105.00 | 108.80 | 108.80 | -2.86% | 4,190,482 |
| Mar 6, 2026 | 108.00 | 112.40 | 107.70 | 112.00 | 112.00 | 3.23% | 4,000,738 |
| Mar 5, 2026 | 108.90 | 112.60 | 107.60 | 108.50 | 108.50 | -0.37% | 3,690,635 |
| Mar 4, 2026 | 111.80 | 111.80 | 107.40 | 108.90 | 108.90 | -3.11% | 5,815,234 |
| Mar 3, 2026 | 115.30 | 116.50 | 111.40 | 112.40 | 112.40 | -2.43% | 3,546,524 |
| Mar 2, 2026 | 116.10 | 118.80 | 114.20 | 115.20 | 115.20 | -3.19% | 4,137,945 |
| Feb 27, 2026 | 116.00 | 119.30 | 116.00 | 119.00 | 119.00 | 3.21% | 4,383,003 |
| Feb 26, 2026 | 120.90 | 121.50 | 114.70 | 115.30 | 115.30 | -4.63% | 4,392,035 |
| Feb 25, 2026 | 121.70 | 122.00 | 118.70 | 120.90 | 120.90 | -0.66% | 2,883,024 |
| Feb 24, 2026 | 126.10 | 126.60 | 120.40 | 121.70 | 121.70 | -4.40% | 3,424,626 |
| Feb 23, 2026 | 127.90 | 129.90 | 126.40 | 127.30 | 127.30 | 1.76% | 2,226,915 |
| Feb 20, 2026 | 127.90 | 129.50 | 122.70 | 125.10 | 125.10 | -0.71% | 3,721,783 |
| Feb 16, 2026 | 125.30 | 127.50 | 124.30 | 126.00 | 126.00 | 1.45% | 2,500,642 |
| Feb 13, 2026 | 127.00 | 127.50 | 123.30 | 124.20 | 124.20 | -2.59% | 4,729,147 |
| Feb 12, 2026 | 125.80 | 129.40 | 124.30 | 127.50 | 127.50 | 2.91% | 9,094,859 |
| Feb 11, 2026 | 121.80 | 124.00 | 121.10 | 123.90 | 123.90 | 2.57% | 9,166,384 |
| Feb 10, 2026 | 116.00 | 121.70 | 116.00 | 120.80 | 120.80 | 4.14% | 10,793,140 |
| Feb 9, 2026 | 115.90 | 116.90 | 114.90 | 116.00 | 116.00 | 0.69% | 5,262,376 |
| Feb 6, 2026 | 112.70 | 116.20 | 111.60 | 115.20 | 115.20 | 1.68% | 4,658,153 |
| Feb 5, 2026 | 109.70 | 113.30 | 109.70 | 113.30 | 113.30 | 3.28% | 5,604,966 |
| Feb 4, 2026 | 109.60 | 110.90 | 107.10 | 109.70 | 109.70 | -0.63% | 5,187,239 |
| Feb 3, 2026 | 109.40 | 110.50 | 107.10 | 110.40 | 110.40 | 0.91% | 3,981,821 |
| Feb 2, 2026 | 111.20 | 111.20 | 107.40 | 109.40 | 109.40 | -1.62% | 4,005,866 |
| Jan 30, 2026 | 112.90 | 115.10 | 110.60 | 111.20 | 111.20 | -3.81% | 4,387,409 |
| Jan 29, 2026 | 113.20 | 116.20 | 111.60 | 115.60 | 115.60 | 1.76% | 9,826,207 |
| Jan 28, 2026 | 114.50 | 114.80 | 111.20 | 113.60 | 113.60 | - | 6,929,113 |
| Jan 27, 2026 | 114.20 | 114.90 | 112.20 | 113.60 | 113.60 | -0.53% | 6,816,039 |
| Jan 26, 2026 | 114.00 | 114.50 | 111.70 | 114.20 | 114.20 | 0.09% | 5,767,549 |
| Jan 23, 2026 | 114.10 | 115.20 | 113.10 | 114.10 | 114.10 | 0.80% | 3,949,912 |
| Jan 22, 2026 | 114.60 | 116.20 | 112.00 | 113.20 | 113.20 | -0.79% | 3,512,461 |
| Jan 21, 2026 | 113.70 | 116.30 | 112.10 | 114.10 | 114.10 | 0.35% | 4,091,108 |
| Jan 20, 2026 | 118.40 | 118.60 | 112.70 | 113.70 | 113.70 | -4.13% | 5,896,646 |
| Jan 19, 2026 | 120.10 | 120.80 | 115.10 | 118.60 | 118.60 | -1.98% | 4,157,222 |
| Jan 16, 2026 | 119.90 | 122.50 | 119.10 | 121.00 | 121.00 | 0.92% | 6,664,190 |
| Jan 15, 2026 | 118.30 | 122.10 | 117.80 | 119.90 | 119.90 | 1.01% | 5,604,827 |
| Jan 14, 2026 | 119.30 | 122.20 | 117.00 | 118.70 | 118.70 | -1.08% | 8,010,591 |
| Jan 13, 2026 | 116.00 | 121.50 | 115.00 | 120.00 | 120.00 | 8.30% | 11,979,445 |
| Jan 12, 2026 | 113.00 | 114.60 | 109.50 | 110.80 | 110.80 | -0.72% | 5,227,987 |
| Jan 9, 2026 | 112.20 | 114.40 | 110.30 | 111.60 | 111.60 | -0.98% | 8,712,837 |
| Jan 8, 2026 | 111.30 | 113.50 | 109.80 | 112.70 | 112.70 | 1.53% | 6,549,627 |
| Jan 7, 2026 | 105.20 | 111.00 | 105.20 | 111.00 | 111.00 | 4.91% | 7,958,680 |
| Jan 6, 2026 | 104.70 | 106.70 | 104.30 | 105.80 | 105.80 | 1.54% | 5,418,275 |
| Jan 5, 2026 | 101.00 | 106.50 | 99.60 | 104.20 | 104.20 | 3.17% | 5,525,004 |
| Jan 2, 2026 | 98.70 | 101.20 | 98.55 | 101.00 | 101.00 | 2.33% | 1,045,337 |
| Dec 31, 2025 | 99.95 | 101.90 | 98.65 | 98.70 | 98.70 | -1.25% | 1,899,893 |
| Dec 30, 2025 | 100.00 | 100.80 | 98.70 | 99.95 | 99.95 | -0.35% | 3,134,227 |
| Dec 29, 2025 | 100.10 | 102.30 | 100.10 | 100.30 | 100.30 | 1.16% | 3,698,147 |
| Dec 24, 2025 | 99.00 | 101.20 | 99.00 | 99.15 | 99.15 | 0.10% | 1,372,630 |
| Dec 23, 2025 | 102.50 | 102.50 | 98.80 | 99.05 | 99.05 | -2.03% | 4,996,319 |
| Dec 22, 2025 | 103.80 | 104.00 | 100.00 | 101.10 | 101.10 | -2.60% | 7,312,392 |
| Dec 19, 2025 | 102.30 | 106.10 | 102.30 | 103.80 | 103.80 | 1.47% | 11,728,610 |
| Dec 18, 2025 | 101.50 | 103.70 | 100.50 | 102.30 | 102.30 | 0.99% | 2,729,481 |
| Dec 17, 2025 | 100.40 | 102.30 | 99.35 | 101.30 | 101.30 | -0.10% | 3,399,184 |
| Dec 16, 2025 | 103.00 | 104.50 | 100.50 | 101.40 | 101.40 | -1.07% | 2,617,079 |
| Dec 15, 2025 | 103.40 | 104.90 | 101.70 | 102.50 | 102.50 | -2.47% | 2,564,753 |
| Dec 12, 2025 | 105.10 | 106.50 | 103.90 | 105.10 | 105.10 | 0.10% | 4,787,941 |
| Dec 11, 2025 | 104.80 | 108.30 | 104.60 | 105.00 | 105.00 | 0.67% | 4,597,687 |
| Dec 10, 2025 | 104.30 | 104.70 | 102.20 | 104.30 | 104.30 | -0.29% | 4,838,753 |
| Dec 9, 2025 | 103.40 | 107.00 | 102.70 | 104.60 | 104.60 | 1.06% | 4,512,269 |
| Dec 8, 2025 | 103.40 | 104.80 | 102.50 | 103.50 | 103.50 | 0.49% | 5,015,161 |
| Dec 5, 2025 | 102.70 | 104.00 | 101.80 | 103.00 | 103.00 | 0.29% | 7,979,327 |
| Dec 4, 2025 | 98.60 | 103.00 | 97.40 | 102.70 | 102.70 | 5.44% | 5,768,097 |
| Dec 3, 2025 | 98.25 | 99.80 | 96.70 | 97.40 | 97.40 | -1.62% | 5,173,387 |
| Dec 2, 2025 | 103.00 | 103.40 | 98.60 | 99.00 | 99.00 | -3.13% | 5,099,766 |
| Dec 1, 2025 | 101.60 | 102.90 | 101.30 | 102.20 | 102.20 | 0.99% | 4,966,907 |
| Nov 28, 2025 | 105.30 | 106.10 | 101.00 | 101.20 | 101.20 | -3.80% | 10,596,530 |
| Nov 27, 2025 | 105.00 | 106.70 | 104.00 | 105.20 | 105.20 | -3.22% | 8,453,042 |
| Nov 26, 2025 | 108.50 | 110.40 | 107.00 | 108.70 | 108.70 | 1.40% | 9,698,499 |
| Nov 25, 2025 | 108.70 | 109.20 | 106.70 | 107.20 | 107.20 | 0.47% | 5,929,858 |
| Nov 24, 2025 | 103.00 | 106.70 | 102.00 | 106.70 | 106.70 | 5.12% | 8,860,715 |
| Nov 21, 2025 | 104.10 | 105.50 | 100.20 | 101.50 | 101.50 | -4.61% | 5,586,329 |
| Nov 20, 2025 | 106.20 | 109.00 | 105.30 | 106.40 | 106.40 | 1.62% | 5,545,151 |
| Nov 19, 2025 | 103.80 | 105.60 | 102.50 | 104.70 | 104.70 | 0.87% | 3,901,624 |
| Nov 18, 2025 | 104.60 | 105.00 | 102.50 | 103.80 | 103.80 | -0.76% | 4,786,553 |
| Nov 17, 2025 | 103.90 | 105.50 | 102.10 | 104.60 | 104.60 | -0.57% | 5,646,100 |
| Nov 14, 2025 | 103.80 | 106.40 | 103.30 | 105.20 | 105.20 | - | 4,253,673 |
| Nov 13, 2025 | 102.50 | 105.90 | 101.60 | 105.20 | 105.20 | 3.85% | 6,212,099 |
| Nov 12, 2025 | 102.40 | 103.70 | 100.60 | 101.30 | 101.30 | -0.30% | 3,724,493 |
| Nov 11, 2025 | 104.20 | 104.30 | 100.80 | 101.60 | 101.60 | -1.36% | 3,110,819 |
| Nov 10, 2025 | 103.40 | 103.80 | 101.40 | 103.00 | 103.00 | 0.10% | 3,254,593 |
| Nov 7, 2025 | 104.10 | 105.00 | 102.40 | 102.90 | 102.90 | -2.00% | 3,297,100 |
| Nov 6, 2025 | 102.40 | 105.00 | 101.50 | 105.00 | 105.00 | 2.74% | 4,019,018 |
| Nov 5, 2025 | 98.35 | 102.80 | 97.50 | 102.20 | 102.20 | 2.00% | 5,944,476 |
| Nov 4, 2025 | 103.70 | 103.70 | 99.90 | 100.20 | 100.20 | -3.38% | 6,360,101 |
| Nov 3, 2025 | 108.60 | 109.00 | 103.50 | 103.70 | 103.70 | -4.51% | 4,803,975 |
| Oct 31, 2025 | 107.60 | 110.00 | 106.10 | 108.60 | 108.60 | 0.09% | 5,302,586 |
| Oct 30, 2025 | 110.10 | 110.10 | 104.50 | 108.50 | 108.50 | -3.73% | 12,503,140 |
| Oct 28, 2025 | 116.10 | 119.00 | 112.30 | 112.70 | 112.70 | -2.00% | 5,652,391 |
| Oct 27, 2025 | 118.80 | 119.50 | 113.50 | 115.00 | 115.00 | 4.07% | 12,519,920 |
| Oct 24, 2025 | 107.50 | 111.60 | 107.30 | 110.50 | 110.50 | 3.95% | 6,223,156 |
| Oct 23, 2025 | 106.20 | 107.00 | 103.70 | 106.30 | 106.30 | 0.28% | 3,838,570 |
| Oct 22, 2025 | 107.10 | 107.60 | 104.20 | 106.00 | 106.00 | 0.38% | 3,629,488 |
| Oct 21, 2025 | 104.90 | 108.20 | 104.60 | 105.60 | 105.60 | 1.34% | 3,936,558 |
| Oct 20, 2025 | 104.60 | 105.80 | 103.00 | 104.20 | 104.20 | 2.46% | 3,324,524 |
| Oct 17, 2025 | 107.60 | 107.60 | 100.90 | 101.70 | 101.70 | -4.06% | 4,183,239 |
| Oct 16, 2025 | 104.60 | 109.20 | 103.20 | 106.00 | 106.00 | 1.34% | 4,789,592 |
| Oct 15, 2025 | 102.00 | 105.40 | 100.80 | 104.60 | 104.60 | 2.85% | 4,551,199 |
| Oct 14, 2025 | 106.50 | 108.20 | 100.00 | 101.70 | 101.70 | -3.88% | 8,085,339 |
| Oct 13, 2025 | 107.00 | 108.70 | 102.80 | 105.80 | 105.80 | -5.87% | 11,825,510 |
| Oct 10, 2025 | 118.60 | 119.60 | 112.20 | 112.40 | 112.40 | -5.86% | 8,169,230 |