WuXi AppTec Co., Ltd. (HKG:2359)
Hong Kong
· Delayed Price · Currency is HKD 103.00
+0.30 (0.29%)
At close: Dec 5, 2025
WuXi AppTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 120.80 | 124.70 | 116.40 | 119.40 | 119.40 | -0.67% | 9,823,056 |
| Oct 8, 2025 | 119.00 | 120.40 | 118.00 | 120.20 | 120.20 | 0.50% | 2,970,170 |
| Oct 6, 2025 | 119.10 | 120.90 | 117.20 | 119.60 | 119.60 | -1.08% | 1,197,090 |
| Oct 3, 2025 | 121.10 | 122.60 | 119.60 | 120.90 | 120.90 | -0.41% | 3,081,773 |
| Oct 2, 2025 | 118.50 | 122.00 | 116.90 | 121.40 | 121.40 | 2.27% | 3,682,676 |
| Sep 30, 2025 | 111.00 | 119.00 | 110.60 | 118.70 | 118.70 | 8.11% | 10,680,560 |
| Sep 29, 2025 | 108.60 | 110.50 | 106.60 | 109.80 | 109.80 | 2.04% | 4,444,426 |
| Sep 26, 2025 | 109.00 | 110.00 | 106.10 | 107.60 | 107.60 | -3.32% | 5,685,854 |
| Sep 25, 2025 | 109.60 | 113.90 | 108.60 | 111.30 | 111.30 | 1.92% | 6,388,747 |
| Sep 24, 2025 | 111.20 | 111.60 | 108.50 | 109.20 | 109.20 | -0.46% | 3,660,653 |
| Sep 23, 2025 | 114.20 | 114.20 | 107.70 | 109.70 | 109.70 | -3.26% | 5,539,443 |
| Sep 22, 2025 | 111.90 | 114.30 | 110.80 | 113.40 | 113.40 | 2.81% | 5,584,971 |
| Sep 19, 2025 | 113.50 | 115.50 | 108.60 | 110.30 | 110.30 | -1.34% | 7,396,814 |
| Sep 18, 2025 | 114.90 | 115.50 | 109.40 | 111.80 | 111.80 | -1.58% | 7,193,965 |
| Sep 17, 2025 | 109.70 | 114.20 | 108.20 | 113.60 | 113.60 | 3.18% | 7,057,881 |
| Sep 16, 2025 | 111.80 | 112.50 | 108.70 | 110.10 | 110.10 | -1.52% | 6,539,762 |
| Sep 15, 2025 | 111.80 | 113.20 | 109.60 | 111.80 | 111.80 | 0.99% | 6,032,966 |
| Sep 12, 2025 | 111.60 | 111.60 | 107.40 | 110.70 | 110.70 | 1.93% | 7,535,365 |
| Sep 11, 2025 | 107.10 | 110.90 | 104.70 | 108.60 | 108.60 | -5.65% | 16,727,680 |
| Sep 10, 2025 | 114.70 | 118.00 | 113.70 | 115.10 | 115.10 | 0.88% | 4,786,270 |
| Sep 9, 2025 | 118.60 | 119.50 | 113.30 | 114.10 | 114.10 | -2.81% | 6,071,501 |
| Sep 8, 2025 | 116.90 | 119.00 | 114.60 | 117.40 | 117.40 | 3.35% | 8,619,213 |
| Sep 5, 2025 | 110.60 | 114.50 | 107.90 | 113.60 | 113.22 | 4.22% | 9,559,779 |
| Sep 4, 2025 | 119.20 | 119.50 | 108.00 | 109.00 | 108.63 | -7.31% | 8,452,672 |
| Sep 3, 2025 | 117.60 | 119.50 | 115.30 | 117.60 | 117.20 | 0.51% | 6,175,219 |
| Sep 2, 2025 | 115.20 | 120.30 | 114.90 | 117.00 | 116.60 | 0.86% | 8,545,474 |
| Sep 1, 2025 | 111.10 | 116.40 | 108.80 | 116.00 | 115.61 | 7.51% | 9,830,790 |
| Aug 29, 2025 | 102.00 | 108.80 | 101.00 | 107.90 | 107.53 | 6.52% | 11,623,000 |
| Aug 28, 2025 | 103.20 | 103.50 | 98.05 | 101.30 | 100.96 | -0.69% | 8,479,811 |
| Aug 27, 2025 | 106.50 | 107.30 | 101.40 | 102.00 | 101.65 | -2.58% | 8,287,641 |
| Aug 26, 2025 | 106.30 | 106.70 | 102.60 | 104.70 | 104.35 | -1.78% | 13,664,370 |
| Aug 25, 2025 | 105.00 | 107.00 | 102.90 | 106.60 | 106.24 | 3.29% | 11,703,370 |
| Aug 22, 2025 | 101.00 | 103.30 | 100.10 | 103.20 | 102.85 | 0.78% | 8,377,094 |
| Aug 21, 2025 | 102.30 | 103.70 | 100.20 | 102.40 | 102.05 | 1.09% | 5,625,996 |
| Aug 20, 2025 | 100.00 | 102.80 | 99.25 | 101.30 | 100.96 | 0.30% | 6,631,663 |
| Aug 19, 2025 | 106.60 | 109.30 | 99.80 | 101.00 | 100.66 | -5.16% | 12,219,240 |
| Aug 18, 2025 | 107.80 | 108.30 | 105.30 | 106.50 | 106.14 | -1.02% | 6,176,039 |
| Aug 15, 2025 | 107.00 | 107.70 | 105.50 | 107.60 | 107.24 | 0.28% | 6,988,214 |
| Aug 14, 2025 | 108.00 | 109.50 | 105.80 | 107.30 | 106.94 | 0.94% | 10,142,450 |
| Aug 13, 2025 | 102.00 | 106.80 | 100.80 | 106.30 | 105.94 | 6.19% | 14,293,520 |
| Aug 12, 2025 | 102.20 | 102.80 | 98.80 | 100.10 | 99.76 | -1.38% | 8,531,205 |
| Aug 11, 2025 | 99.15 | 101.80 | 99.15 | 101.50 | 101.16 | 2.37% | 8,013,181 |
| Aug 8, 2025 | 97.95 | 101.10 | 97.15 | 99.15 | 98.81 | -0.95% | 10,537,510 |
| Aug 7, 2025 | 104.60 | 104.60 | 98.75 | 100.10 | 99.76 | -4.30% | 12,375,940 |
| Aug 6, 2025 | 103.50 | 106.50 | 102.90 | 104.60 | 104.25 | 1.26% | 10,906,670 |
| Aug 5, 2025 | 102.80 | 103.80 | 101.10 | 103.30 | 102.95 | 2.99% | 9,423,147 |
| Aug 4, 2025 | 100.20 | 101.10 | 97.75 | 100.30 | 99.96 | -1.38% | 11,242,950 |
| Aug 1, 2025 | 105.00 | 106.20 | 100.70 | 101.70 | 101.36 | -3.78% | 14,901,220 |
| Jul 31, 2025 | 107.50 | 108.00 | 104.30 | 105.70 | 105.34 | -5.62% | 29,201,910 |
| Jul 30, 2025 | 112.50 | 116.50 | 109.20 | 112.00 | 111.62 | 0.27% | 19,358,560 |
| Jul 29, 2025 | 104.60 | 112.00 | 102.20 | 111.70 | 111.32 | 11.25% | 27,921,110 |
| Jul 28, 2025 | 99.00 | 101.00 | 98.30 | 100.40 | 100.06 | 1.98% | 10,840,290 |
| Jul 25, 2025 | 96.05 | 100.50 | 96.05 | 98.45 | 98.12 | 2.02% | 10,448,860 |
| Jul 24, 2025 | 93.15 | 97.10 | 93.15 | 96.50 | 96.17 | 3.60% | 11,041,970 |
| Jul 23, 2025 | 93.95 | 94.50 | 91.80 | 93.15 | 92.83 | 1.64% | 13,280,850 |
| Jul 22, 2025 | 91.25 | 94.45 | 91.00 | 91.65 | 91.34 | 0.33% | 6,980,627 |
| Jul 21, 2025 | 92.80 | 93.50 | 90.25 | 91.35 | 91.04 | -1.56% | 6,397,320 |
| Jul 18, 2025 | 90.80 | 93.45 | 90.75 | 92.80 | 92.49 | 2.09% | 7,818,449 |
| Jul 17, 2025 | 89.35 | 91.45 | 88.70 | 90.90 | 90.59 | 2.42% | 6,232,870 |
| Jul 16, 2025 | 88.90 | 89.85 | 87.90 | 88.75 | 88.45 | -0.45% | 3,222,665 |