WuXi Biologics (Cayman) Inc. - 2269.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31	32.94	32.94	33.22	30.9	61.36M
December 03, 2025	31.02	30.76	30.76	31.44	30.64	18.94M
December 02, 2025	31.72	31.38	31.38	31.9	31.16	13.78M
December 01, 2025	31.4	31.72	31.72	31.8	31.08	14.79M
November 28, 2025	31.5	31.16	31.16	31.68	30.96	19.22M
November 27, 2025	31.88	31.3	31.3	31.88	30.32	51.53M
November 26, 2025	32.3	31.94	31.94	32.76	31.84	27.39M
November 25, 2025	31.96	31.86	31.86	32.44	31.64	35.73M
November 24, 2025	30.64	31.62	31.62	31.94	30.62	36.38M
November 21, 2025	31.42	30.56	30.56	32	30.3	57.63M
November 20, 2025	32.38	32.2	32.2	32.7	31.62	24.16M
November 19, 2025	31.88	31.92	31.92	32.02	31.48	29.4M
November 18, 2025	32.34	31.9	31.9	32.88	31.54	37.79M
November 17, 2025	33.12	32.36	32.36	33.32	31.96	52.48M
November 14, 2025	33.82	33.32	33.32	34.34	33.08	30.36M
November 13, 2025	33.44	34.48	34.48	34.8	33.36	33.48M
November 12, 2025	33.6	33.36	33.36	34.04	33.14	22.98M
November 11, 2025	34.5	33.24	33.24	34.52	32.96	29.36M
November 10, 2025	33.78	34.16	34.16	34.42	33.48	20.39M
November 07, 2025	34.52	33.78	33.78	34.7	33.44	30.42M
November 06, 2025	35.02	35	35	35.18	34.4	27.84M
November 05, 2025	34	34.96	34.96	35.2	33.76	20.01M
November 04, 2025	35.82	34.78	34.78	36	34.62	27.95M
November 03, 2025	36.2	35.62	35.62	36.42	34.82	21.52M
October 31, 2025	36.2	36.2	36.2	37	35.88	32.25M
October 30, 2025	36.7	36.58	36.58	36.74	35.1	52.44M
October 28, 2025	37.58	36.76	36.76	37.86	36.62	16.1M
October 27, 2025	37.9	37.28	37.28	38.7	37	43.52M
October 24, 2025	35.8	36.26	36.26	36.86	35.68	23.85M
October 23, 2025	35.78	35.5	35.5	35.96	34.42	24.06M
October 22, 2025	36	35.82	35.82	36.36	35.6	13.47M
October 21, 2025	36.46	36.02	36.02	37	35.9	23.2M
October 20, 2025	36.36	35.96	35.96	36.54	35.52	17.13M
October 17, 2025	36.8	35.16	35.16	37.02	34.78	29.02M
October 16, 2025	35.74	36.66	36.66	37.58	35.68	35.53M
October 15, 2025	35	35.94	35.94	36.26	34.22	41.76M
October 14, 2025	36.82	34.66	34.66	37.06	34.04	55.18M
October 13, 2025	35.86	36.06	36.06	37.12	34.32	107.05M
October 10, 2025	40.5	37.86	37.86	40.8	37.68	70.19M
October 09, 2025	41.8	40.96	40.96	42.06	40.18	32.61M
October 08, 2025	41.6	42	42	42.1	40.92	10.99M
October 06, 2025	42.16	42	42	42.4	41.34	7.35M
October 03, 2025	42.08	42.18	42.18	42.6	41.54	13.68M
October 02, 2025	41.68	42.08	42.08	42.46	41.1	18.46M
September 30, 2025	39.74	40.98	40.98	41.24	39.42	42.19M
September 29, 2025	39	39.6	39.6	39.68	38.5	36.38M
September 26, 2025	38.82	39.06	39.06	39.66	38.06	44.33M
September 25, 2025	40.42	40	40	40.6	39.64	26.09M
September 24, 2025	39.8	39.96	39.96	40.2	38.92	28.51M
September 23, 2025	40.22	39.5	39.5	40.6	38.84	37.56M
September 22, 2025	38	40.08	40.08	40.2	37.8	61.01M
September 19, 2025	39	37.78	37.78	39.4	37.2	50.92M
September 18, 2025	39	38.9	38.9	39.94	37.92	51.95M
September 17, 2025	39	39.22	39.22	39.44	37.92	41.52M
September 16, 2025	38.9	38.76	38.76	39.06	37.88	33.91M
September 15, 2025	36.5	38.84	38.84	38.96	36.5	51.94M
September 12, 2025	36.78	36.48	36.48	37.18	35.8	38.96M
September 11, 2025	34.02	36	36	36.38	34.02	114.09M
September 10, 2025	38.5	37.6	37.6	38.72	37.42	29.39M
September 09, 2025	39.1	37.66	37.66	39.38	37.42	52.03M

WuXi Biologics (Cayman) Inc. (2269.HK) HKSE