WuXi AppTec Co., Ltd. (SHA:603259)
China
· Delayed Price · Currency is CNY 90.40
+0.81 (0.90%)
At close: Dec 5, 2025
WuXi AppTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 102.90 | 105.60 | 101.50 | 105.27 | 105.27 | 2.28% | 46,935,400 |
| Sep 26, 2025 | 104.70 | 104.94 | 101.66 | 102.92 | 102.92 | -4.15% | 48,528,520 |
| Sep 25, 2025 | 104.88 | 108.50 | 104.88 | 107.38 | 107.03 | 2.24% | 52,709,690 |
| Sep 24, 2025 | 104.02 | 106.17 | 104.02 | 105.03 | 104.69 | 0.24% | 39,349,190 |
| Sep 23, 2025 | 108.50 | 109.73 | 102.69 | 104.78 | 104.44 | -3.90% | 64,331,420 |
| Sep 22, 2025 | 108.01 | 110.53 | 106.76 | 109.03 | 108.67 | 0.26% | 43,983,580 |
| Sep 19, 2025 | 107.70 | 109.97 | 105.00 | 108.75 | 108.40 | 1.23% | 50,163,710 |
| Sep 18, 2025 | 109.47 | 110.90 | 106.06 | 107.43 | 107.08 | -1.70% | 54,306,890 |
| Sep 17, 2025 | 106.89 | 110.72 | 105.38 | 109.29 | 108.93 | 2.09% | 49,765,200 |
| Sep 16, 2025 | 106.50 | 107.50 | 105.53 | 107.05 | 106.70 | 0.05% | 35,000,920 |
| Sep 15, 2025 | 105.00 | 108.99 | 105.00 | 107.00 | 106.65 | 1.45% | 51,392,190 |
| Sep 12, 2025 | 105.60 | 107.28 | 103.31 | 105.47 | 105.13 | 0.78% | 56,662,110 |
| Sep 11, 2025 | 99.00 | 105.20 | 97.55 | 104.65 | 104.31 | -2.41% | 100,340,100 |
| Sep 10, 2025 | 106.10 | 109.37 | 105.80 | 107.23 | 106.88 | 0.81% | 47,851,760 |
| Sep 9, 2025 | 108.94 | 112.65 | 105.32 | 106.37 | 106.02 | -3.82% | 64,218,440 |
| Sep 8, 2025 | 108.38 | 111.88 | 106.77 | 110.60 | 110.24 | 2.98% | 71,097,530 |
| Sep 5, 2025 | 101.93 | 108.32 | 100.20 | 107.40 | 107.05 | 5.36% | 80,229,240 |
| Sep 4, 2025 | 112.27 | 112.70 | 99.98 | 101.94 | 101.61 | -8.06% | 102,863,400 |
| Sep 3, 2025 | 111.72 | 112.95 | 108.69 | 110.88 | 110.52 | -1.00% | 71,937,190 |
| Sep 2, 2025 | 111.00 | 115.79 | 109.55 | 112.00 | 111.63 | 0.38% | 106,125,700 |
| Sep 1, 2025 | 104.20 | 112.01 | 101.51 | 111.58 | 111.22 | 8.02% | 101,245,300 |
| Aug 29, 2025 | 95.78 | 103.96 | 95.62 | 103.30 | 102.96 | 7.95% | 101,659,500 |
| Aug 28, 2025 | 94.93 | 95.85 | 92.50 | 95.69 | 95.38 | 0.30% | 58,306,070 |
| Aug 27, 2025 | 97.40 | 98.99 | 95.40 | 95.40 | 95.09 | -1.45% | 62,020,090 |
| Aug 26, 2025 | 99.40 | 99.40 | 96.41 | 96.80 | 96.48 | -3.18% | 67,004,690 |
| Aug 25, 2025 | 95.44 | 100.00 | 94.69 | 99.98 | 99.65 | 6.36% | 93,311,760 |
| Aug 22, 2025 | 92.00 | 94.02 | 91.25 | 94.00 | 93.69 | 2.51% | 58,016,380 |
| Aug 21, 2025 | 92.30 | 93.33 | 91.20 | 91.70 | 91.40 | -0.12% | 39,717,010 |
| Aug 20, 2025 | 89.37 | 91.98 | 89.08 | 91.81 | 91.51 | 1.72% | 82,113,830 |
| Aug 19, 2025 | 97.15 | 99.00 | 90.01 | 90.26 | 89.97 | -6.93% | 131,165,400 |
| Aug 18, 2025 | 97.80 | 99.30 | 96.50 | 96.98 | 96.66 | -0.84% | 62,711,450 |
| Aug 15, 2025 | 97.55 | 99.30 | 96.66 | 97.80 | 97.48 | -0.89% | 54,792,950 |
| Aug 14, 2025 | 99.00 | 102.36 | 97.30 | 98.68 | 98.36 | 0.57% | 80,763,150 |
| Aug 13, 2025 | 92.10 | 99.50 | 91.64 | 98.12 | 97.80 | 7.23% | 103,105,100 |
| Aug 12, 2025 | 91.55 | 91.75 | 90.10 | 91.50 | 91.20 | 0.30% | 37,173,120 |
| Aug 11, 2025 | 90.80 | 92.50 | 90.60 | 91.23 | 90.93 | 0.63% | 40,431,870 |
| Aug 8, 2025 | 90.30 | 91.65 | 89.00 | 90.66 | 90.36 | -0.60% | 42,206,320 |
| Aug 7, 2025 | 92.46 | 93.92 | 90.06 | 91.21 | 90.91 | -2.53% | 58,367,870 |
| Aug 6, 2025 | 93.29 | 95.75 | 92.98 | 93.58 | 93.27 | 0.31% | 52,525,500 |
| Aug 5, 2025 | 92.90 | 94.15 | 92.52 | 93.29 | 92.99 | 1.57% | 48,498,300 |
| Aug 4, 2025 | 93.00 | 93.00 | 89.61 | 91.85 | 91.55 | -1.24% | 63,916,800 |
| Aug 1, 2025 | 95.59 | 96.39 | 92.36 | 93.00 | 92.70 | -3.40% | 89,326,330 |
| Jul 31, 2025 | 96.00 | 98.85 | 94.92 | 96.27 | 95.96 | -2.61% | 98,354,070 |
| Jul 30, 2025 | 98.60 | 102.49 | 97.25 | 98.85 | 98.53 | 0.16% | 92,913,990 |
| Jul 29, 2025 | 93.45 | 99.76 | 90.70 | 98.69 | 98.37 | 7.72% | 94,014,700 |
| Jul 28, 2025 | 89.50 | 91.62 | 88.81 | 91.62 | 91.32 | 3.08% | 53,268,020 |
| Jul 25, 2025 | 87.00 | 91.20 | 86.39 | 88.88 | 88.59 | 2.16% | 61,094,100 |
| Jul 24, 2025 | 83.66 | 87.00 | 83.51 | 87.00 | 86.72 | 3.50% | 47,977,760 |
| Jul 23, 2025 | 83.80 | 85.59 | 83.30 | 84.06 | 83.79 | 1.55% | 48,992,800 |
| Jul 22, 2025 | 82.12 | 85.93 | 82.00 | 82.78 | 82.51 | 0.02% | 45,281,360 |
| Jul 21, 2025 | 82.61 | 83.49 | 80.84 | 82.76 | 82.49 | 0.19% | 49,675,270 |
| Jul 18, 2025 | 81.21 | 83.14 | 81.21 | 82.60 | 82.33 | 1.95% | 41,579,550 |
| Jul 17, 2025 | 78.91 | 81.49 | 78.53 | 81.02 | 80.76 | 2.80% | 41,583,700 |
| Jul 16, 2025 | 79.66 | 80.47 | 78.38 | 78.81 | 78.55 | -1.59% | 31,624,760 |
| Jul 15, 2025 | 78.94 | 80.86 | 78.94 | 80.08 | 79.82 | 1.88% | 45,216,480 |
| Jul 14, 2025 | 77.50 | 79.52 | 77.21 | 78.60 | 78.34 | 1.88% | 78,030,080 |
| Jul 11, 2025 | 73.50 | 77.15 | 73.30 | 77.15 | 76.90 | 9.99% | 81,113,210 |