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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	37.02	38.98	38.98	39.1	37.02	78.88M
September 05, 2025	35.3	36.94	36.94	37.26	34.96	63.09M
September 04, 2025	36.84	35.28	35.28	37.64	34.92	70.7M
September 03, 2025	36.8	36.58	36.58	37	35.58	52.24M
September 02, 2025	35.98	35.74	35.74	37.44	35.16	63.99M
September 01, 2025	33.6	35.98	35.98	36	33.52	82.1M
August 29, 2025	31.28	33.2	33.2	33.74	31.22	83.03M
August 28, 2025	31.76	31.2	31.2	32	30.14	49.19M
August 27, 2025	33.3	31.76	31.76	34	31.56	56.6M
August 26, 2025	32.94	32.62	32.62	33.6	32.42	46.78M
August 25, 2025	33.4	33.28	33.28	33.5	32.36	52.3M
August 22, 2025	31.64	32.92	32.92	33	31.28	60.8M
August 21, 2025	31.16	31.32	31.32	31.98	30.68	44.24M
August 20, 2025	30.2	30.62	30.62	31.08	29.58	47.92M
August 19, 2025	31.32	29.78	29.78	31.96	29.6	63.21M
August 18, 2025	31.1	31	31	31.48	30.4	56.57M
August 15, 2025	30.72	30.94	30.94	31.18	30.44	46.9M
August 14, 2025	31.4	30.82	30.82	32.16	30.62	64.39M
August 13, 2025	29.9	30.8	30.8	31	29.42	62.61M
August 12, 2025	29.84	29.56	29.56	29.84	28.92	40.94M
August 11, 2025	29.72	29.72	29.72	30.04	29.34	50.33M
August 08, 2025	29.9	29.36	29.36	30.14	29.18	55.19M
August 07, 2025	31.66	30.02	30.02	31.74	29.82	73.53M
August 06, 2025	31.86	31.62	31.62	32.04	31.2	33.47M
August 05, 2025	31.88	31.86	31.86	31.96	30.94	35.55M
August 04, 2025	31.08	31.22	31.22	31.56	30.22	47.59M
August 01, 2025	32.05	31.35	31.35	32.95	31.1	48.1M
July 31, 2025	32.45	32.2	32.2	33.3	31.75	68.16M
July 30, 2025	33.4	33.4	33.4	35.6	32.25	124.59M
July 29, 2025	32	33.6	33.6	33.75	31.7	72.74M
July 28, 2025	31.85	32	32	32.1	31.05	50.59M
July 25, 2025	30	31.5	31.5	32.4	29.8	90.1M
July 24, 2025	28.8	29.85	29.85	30.15	28.45	69.29M
July 23, 2025	28.8	28.75	28.75	30.1	28.3	118.24M
July 22, 2025	28	28	28	28.65	27.75	43.32M
July 21, 2025	28.95	28	28	28.95	27.7	39.48M
July 18, 2025	28.55	28.55	28.55	28.9	28.1	37.97M
July 17, 2025	27.3	28.3	28.3	28.65	27.3	57.93M
July 16, 2025	27.45	27.2	27.2	27.75	27	39.04M
July 15, 2025	26.75	27.3	27.3	27.3	26.5	46.66M
July 14, 2025	26.9	26.75	26.75	27.1	26.35	38.43M
July 11, 2025	26.15	26.65	26.65	27.5	26.15	94.8M
July 10, 2025	25.9	25.7	25.7	26.3	25.6	21.15M
July 09, 2025	25.5	25.9	25.9	26.2	25.3	40.3M
July 08, 2025	24.8	25.7	25.7	25.8	24.65	48.01M
July 07, 2025	26	25.05	25.05	26.2	24.5	47.9M

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