WuXi AppTec Co., Ltd. (SHA:603259)
China
· Delayed Price · Currency is CNY 91.10
-2.20 (-2.36%)
At close: Mar 9, 2026
WuXi AppTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 92.30 | 94.25 | 92.05 | 93.30 | 93.30 | 0.92% | 26,855,670 |
| Mar 5, 2026 | 93.46 | 94.17 | 91.86 | 92.45 | 92.45 | 0.47% | 26,160,347 |
| Mar 4, 2026 | 93.30 | 94.38 | 91.55 | 92.02 | 92.02 | -1.85% | 29,643,430 |
| Mar 3, 2026 | 96.32 | 97.95 | 93.68 | 93.75 | 93.75 | -2.38% | 36,272,280 |
| Mar 2, 2026 | 96.10 | 98.36 | 95.56 | 96.04 | 96.04 | -2.01% | 33,503,330 |
| Feb 27, 2026 | 97.88 | 99.08 | 97.18 | 98.01 | 98.01 | - | 23,505,883 |
| Feb 26, 2026 | 99.53 | 99.78 | 97.80 | 98.01 | 98.01 | -1.84% | 24,430,880 |
| Feb 25, 2026 | 100.10 | 100.55 | 98.22 | 99.85 | 99.85 | -0.32% | 27,722,980 |
| Feb 24, 2026 | 103.66 | 103.88 | 100.00 | 100.17 | 100.17 | -1.71% | 32,775,075 |
| Feb 13, 2026 | 104.89 | 104.89 | 101.78 | 101.91 | 101.91 | -2.85% | 32,987,510 |
| Feb 12, 2026 | 102.75 | 106.58 | 102.41 | 104.90 | 104.90 | 2.70% | 52,640,380 |
| Feb 11, 2026 | 101.86 | 102.80 | 101.00 | 102.14 | 102.14 | 0.78% | 29,192,048 |
| Feb 10, 2026 | 98.69 | 102.21 | 98.25 | 101.35 | 101.35 | 2.68% | 42,158,890 |
| Feb 9, 2026 | 98.40 | 98.77 | 97.07 | 98.70 | 98.70 | 0.89% | 25,707,330 |
| Feb 6, 2026 | 96.38 | 98.88 | 95.66 | 97.83 | 97.83 | 0.74% | 35,194,200 |
| Feb 5, 2026 | 96.10 | 98.47 | 96.00 | 97.11 | 97.11 | 1.57% | 39,399,820 |
| Feb 4, 2026 | 94.00 | 95.99 | 92.82 | 95.61 | 95.61 | 1.07% | 33,263,190 |
| Feb 3, 2026 | 93.40 | 94.85 | 92.43 | 94.60 | 94.60 | 1.50% | 29,167,550 |
| Feb 2, 2026 | 95.21 | 96.18 | 92.91 | 93.20 | 93.20 | -2.10% | 36,299,290 |
| Jan 30, 2026 | 97.85 | 98.78 | 95.20 | 95.20 | 95.20 | -2.88% | 40,250,590 |
| Jan 29, 2026 | 95.62 | 98.55 | 94.65 | 98.02 | 98.02 | 2.42% | 53,559,050 |
| Jan 28, 2026 | 96.00 | 96.30 | 94.63 | 95.70 | 95.70 | -0.09% | 45,746,814 |
| Jan 27, 2026 | 96.87 | 97.75 | 95.33 | 95.79 | 95.79 | -0.96% | 38,180,938 |
| Jan 26, 2026 | 97.85 | 97.98 | 95.81 | 96.72 | 96.72 | -0.90% | 40,233,880 |
| Jan 23, 2026 | 98.01 | 99.38 | 96.94 | 97.60 | 97.60 | - | 38,684,110 |
| Jan 22, 2026 | 99.00 | 99.66 | 96.56 | 97.60 | 97.60 | -0.96% | 41,518,786 |
| Jan 21, 2026 | 99.00 | 100.76 | 98.20 | 98.55 | 98.55 | -0.91% | 38,689,830 |
| Jan 20, 2026 | 101.88 | 102.30 | 97.87 | 99.46 | 99.46 | -2.86% | 48,113,080 |
| Jan 19, 2026 | 104.40 | 105.73 | 100.50 | 102.39 | 102.39 | -1.83% | 47,908,291 |
| Jan 16, 2026 | 103.58 | 106.30 | 102.89 | 104.30 | 104.30 | 0.71% | 44,775,200 |
| Jan 15, 2026 | 103.01 | 105.88 | 102.52 | 103.56 | 103.56 | 0.15% | 36,722,910 |
| Jan 14, 2026 | 104.55 | 106.99 | 102.00 | 103.40 | 103.40 | -1.15% | 63,223,920 |
| Jan 13, 2026 | 101.80 | 106.50 | 101.66 | 104.60 | 104.60 | 6.00% | 92,454,760 |
| Jan 12, 2026 | 100.00 | 101.00 | 97.60 | 98.68 | 98.68 | -0.40% | 44,395,155 |
| Jan 9, 2026 | 98.68 | 101.00 | 97.02 | 99.08 | 99.08 | 0.93% | 50,761,404 |
| Jan 8, 2026 | 98.81 | 99.90 | 97.00 | 98.17 | 98.17 | 0.13% | 42,066,940 |
| Jan 7, 2026 | 96.28 | 98.90 | 95.99 | 98.04 | 98.04 | 1.86% | 53,085,442 |
| Jan 6, 2026 | 95.13 | 96.50 | 94.11 | 96.25 | 96.25 | 1.78% | 46,375,706 |
| Jan 5, 2026 | 90.85 | 96.20 | 90.85 | 94.57 | 94.57 | 4.34% | 72,861,980 |
| Dec 31, 2025 | 91.90 | 93.79 | 90.64 | 90.64 | 90.64 | -1.37% | 41,916,580 |
| Dec 30, 2025 | 92.10 | 92.58 | 90.52 | 91.90 | 91.90 | -0.65% | 30,734,780 |
| Dec 29, 2025 | 92.63 | 93.50 | 91.65 | 92.50 | 92.50 | -0.22% | 28,416,900 |
| Dec 26, 2025 | 91.80 | 93.60 | 91.57 | 92.70 | 92.70 | 0.83% | 25,704,030 |
| Dec 25, 2025 | 90.88 | 92.00 | 90.28 | 91.94 | 91.94 | 1.23% | 22,181,970 |
| Dec 24, 2025 | 90.62 | 92.10 | 90.24 | 90.82 | 90.82 | 0.22% | 25,066,941 |
| Dec 23, 2025 | 91.60 | 91.79 | 90.34 | 90.62 | 90.62 | -0.65% | 25,125,527 |
| Dec 22, 2025 | 92.39 | 93.51 | 90.83 | 91.21 | 91.21 | -1.36% | 35,715,431 |
| Dec 19, 2025 | 91.00 | 94.69 | 90.50 | 92.47 | 92.47 | 2.08% | 46,376,160 |
| Dec 18, 2025 | 90.05 | 92.20 | 89.59 | 90.59 | 90.59 | - | 28,653,937 |
| Dec 17, 2025 | 89.37 | 91.10 | 88.73 | 90.59 | 90.59 | 1.65% | 30,157,676 |
| Dec 16, 2025 | 91.00 | 91.99 | 88.50 | 89.12 | 89.12 | -2.29% | 28,070,935 |
| Dec 15, 2025 | 92.80 | 93.40 | 91.00 | 91.21 | 91.21 | -3.02% | 34,165,710 |
| Dec 12, 2025 | 93.68 | 94.15 | 92.42 | 94.05 | 94.05 | 0.70% | 47,340,490 |
| Dec 11, 2025 | 92.99 | 95.66 | 92.76 | 93.40 | 93.40 | 0.70% | 45,759,600 |
| Dec 10, 2025 | 91.48 | 92.95 | 89.67 | 92.75 | 92.75 | 0.63% | 29,573,110 |
| Dec 9, 2025 | 91.40 | 94.33 | 91.05 | 92.17 | 92.17 | 0.68% | 39,010,211 |
| Dec 8, 2025 | 90.83 | 91.91 | 90.41 | 91.55 | 91.55 | 1.27% | 36,469,130 |
| Dec 5, 2025 | 90.25 | 91.48 | 89.52 | 90.40 | 90.40 | 0.90% | 38,458,131 |
| Dec 4, 2025 | 88.08 | 89.62 | 87.61 | 89.59 | 89.59 | 2.25% | 30,397,470 |
| Dec 3, 2025 | 89.10 | 89.50 | 87.18 | 87.62 | 87.62 | -2.01% | 46,647,670 |
| Dec 2, 2025 | 92.03 | 92.18 | 89.19 | 89.42 | 89.42 | -3.12% | 43,333,906 |
| Dec 1, 2025 | 91.39 | 92.30 | 91.00 | 92.30 | 92.30 | 1.22% | 27,599,500 |
| Nov 28, 2025 | 92.20 | 92.49 | 90.80 | 91.19 | 91.19 | -1.10% | 31,870,390 |
| Nov 27, 2025 | 93.50 | 93.50 | 91.22 | 92.20 | 92.20 | -3.23% | 50,612,497 |
| Nov 26, 2025 | 94.65 | 96.50 | 93.87 | 95.28 | 95.28 | 1.03% | 33,128,910 |
| Nov 25, 2025 | 95.30 | 95.60 | 94.03 | 94.31 | 94.31 | 0.36% | 32,183,220 |
| Nov 24, 2025 | 93.00 | 94.07 | 92.02 | 93.97 | 93.97 | 2.36% | 32,836,670 |
| Nov 21, 2025 | 93.05 | 94.33 | 90.50 | 91.80 | 91.80 | -2.00% | 34,684,070 |
| Nov 20, 2025 | 94.39 | 95.63 | 93.42 | 93.67 | 93.67 | 0.50% | 24,515,080 |
| Nov 19, 2025 | 92.32 | 94.30 | 91.77 | 93.20 | 93.20 | 0.95% | 24,698,130 |
| Nov 18, 2025 | 93.75 | 94.41 | 92.01 | 92.32 | 92.32 | -1.54% | 28,923,040 |
| Nov 17, 2025 | 95.00 | 95.00 | 92.70 | 93.76 | 93.76 | -1.33% | 27,493,230 |
| Nov 14, 2025 | 95.58 | 96.65 | 94.74 | 95.02 | 95.02 | -1.49% | 31,867,450 |
| Nov 13, 2025 | 93.20 | 96.90 | 92.50 | 96.46 | 96.46 | 4.45% | 56,345,810 |
| Nov 12, 2025 | 92.90 | 94.47 | 92.28 | 92.35 | 92.35 | -0.16% | 34,959,660 |
| Nov 11, 2025 | 94.40 | 94.40 | 92.25 | 92.50 | 92.50 | -1.02% | 23,067,970 |
| Nov 10, 2025 | 94.68 | 94.84 | 92.24 | 93.45 | 93.45 | -1.47% | 40,864,900 |
| Nov 7, 2025 | 95.00 | 95.81 | 94.00 | 94.84 | 94.84 | -0.89% | 23,402,290 |
| Nov 6, 2025 | 94.40 | 95.87 | 93.56 | 95.69 | 95.69 | 1.46% | 29,814,820 |
| Nov 5, 2025 | 92.13 | 95.70 | 92.13 | 94.31 | 94.31 | 0.53% | 39,100,690 |
| Nov 4, 2025 | 96.00 | 96.02 | 93.24 | 93.81 | 93.81 | -2.70% | 54,686,060 |
| Nov 3, 2025 | 99.43 | 99.87 | 95.80 | 96.41 | 96.41 | -3.01% | 55,846,710 |
| Oct 31, 2025 | 97.41 | 100.50 | 96.55 | 99.40 | 99.40 | 2.41% | 65,694,070 |
| Oct 30, 2025 | 100.50 | 100.50 | 96.46 | 97.06 | 97.06 | -8.47% | 123,118,500 |
| Oct 29, 2025 | 103.25 | 106.93 | 102.84 | 106.04 | 106.04 | 2.00% | 45,323,400 |
| Oct 28, 2025 | 106.79 | 108.28 | 103.90 | 103.96 | 103.96 | -2.51% | 46,230,950 |
| Oct 27, 2025 | 110.60 | 111.00 | 105.30 | 106.64 | 106.64 | 2.73% | 71,976,490 |
| Oct 24, 2025 | 102.50 | 105.35 | 101.96 | 103.81 | 103.81 | 1.87% | 37,900,400 |
| Oct 23, 2025 | 100.95 | 102.00 | 99.81 | 101.90 | 101.90 | 0.99% | 22,487,540 |
| Oct 22, 2025 | 101.29 | 102.88 | 100.71 | 100.90 | 100.90 | -1.12% | 21,132,150 |
| Oct 21, 2025 | 99.86 | 102.11 | 99.02 | 102.04 | 102.04 | 3.19% | 33,544,680 |
| Oct 20, 2025 | 98.10 | 100.55 | 97.50 | 98.89 | 98.89 | 2.37% | 29,847,710 |
| Oct 17, 2025 | 100.80 | 101.26 | 96.46 | 96.60 | 96.60 | -4.41% | 39,641,850 |
| Oct 16, 2025 | 99.46 | 102.43 | 98.66 | 101.06 | 101.06 | 1.61% | 39,160,440 |
| Oct 15, 2025 | 96.10 | 99.65 | 94.85 | 99.46 | 99.46 | 3.69% | 42,180,070 |
| Oct 14, 2025 | 101.05 | 101.90 | 95.34 | 95.92 | 95.92 | -3.82% | 56,189,080 |
| Oct 13, 2025 | 98.00 | 101.04 | 97.80 | 99.73 | 99.73 | -4.77% | 70,093,590 |
| Oct 10, 2025 | 111.78 | 111.80 | 104.50 | 104.72 | 104.72 | -7.20% | 68,930,860 |
| Oct 9, 2025 | 112.03 | 113.97 | 109.85 | 112.85 | 112.85 | 0.73% | 55,470,820 |
| Sep 30, 2025 | 105.27 | 112.26 | 105.22 | 112.03 | 112.03 | 6.42% | 70,739,540 |