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

40.30

-0.2(-0.49%)

Updated at February 20 04:08PM

Currency In HKD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.5	40.3	40.3	40.78	39.92	11.21M
February 16, 2026	40	40.5	40.5	40.6	39.72	7.06M
February 13, 2026	41	40	40	41	39.44	38.15M
February 12, 2026	42.52	41.34	41.34	44	40.66	73.55M
February 11, 2026	41.44	41.4	41.4	41.68	40.72	34.53M
February 10, 2026	38.5	40.02	40.02	40.56	38.28	45.66M
February 09, 2026	38.34	38.24	38.24	38.5	37.52	20.25M
February 06, 2026	36.98	37.68	37.68	37.9	36.88	26.29M
February 05, 2026	36.28	37.52	37.52	37.62	36.28	28.13M
February 04, 2026	36.98	36.56	36.56	37.5	35.98	22.35M
February 03, 2026	36.02	36.98	36.98	37.38	36.02	46.08M
February 02, 2026	36.6	35.86	35.86	36.7	35.4	43.74M
January 30, 2026	37.3	37	37	37.86	36.72	21.85M
January 29, 2026	38.32	37.9	37.9	38.98	37.8	28.21M
January 28, 2026	38.6	38.3	38.3	38.7	37.36	33.56M
January 27, 2026	38.48	38.12	38.12	38.52	37.38	27.73M
January 26, 2026	39.06	38.22	38.22	39.06	37.82	27.69M
January 23, 2026	39.44	39.32	39.32	39.5	38.62	22.1M
January 22, 2026	39	38.96	38.96	39.48	38.76	35.38M
January 21, 2026	37	38.4	38.4	38.46	36.84	29.66M
January 20, 2026	37.52	37.1	37.1	37.98	36.68	28.35M
January 19, 2026	39.56	37.86	37.86	39.7	37.3	41.31M
January 16, 2026	38.66	39.78	39.78	40.04	38.54	219.35M
January 15, 2026	39.78	40.02	40.02	40.4	39.38	30.02M
January 14, 2026	39.94	40	40	40.4	39.02	47.05M
January 13, 2026	37.98	39.78	39.78	40.18	37.8	79.03M
January 12, 2026	38.12	37.58	37.58	38.5	36.6	54.71M
January 09, 2026	36.4	37.06	37.06	37.14	35.98	36.1M
January 08, 2026	35.88	36.44	36.44	36.92	35.76	28.95M
January 07, 2026	34.1	36.12	36.12	36.34	34.06	54.92M
January 06, 2026	33.8	34.1	34.1	34.42	33.3	29.68M
January 05, 2026	32.32	33.52	33.52	33.8	32.06	30.16M
January 02, 2026	31.1	32.54	32.54	32.54	31.1	14.44M
December 31, 2025	31.8	31.44	31.44	32.26	31.32	9.23M
December 30, 2025	31.64	32.06	32.06	32.08	31.3	21.83M
December 29, 2025	32.5	31.84	31.84	32.96	31.78	17.95M
December 24, 2025	32.88	32.6	32.6	33.02	32.26	8.88M
December 23, 2025	33.16	32.82	32.82	33.56	32.62	14.55M
December 22, 2025	34.04	33.14	33.14	34.24	32.34	46.86M
December 19, 2025	32.88	34.16	34.16	34.86	32.64	43.82M
December 18, 2025	32.5	32.72	32.72	33.18	31.96	23.43M
December 17, 2025	32.06	32.54	32.54	32.8	31.92	18.32M
December 16, 2025	32.44	32.06	32.06	32.92	31.52	24.96M
December 15, 2025	32.5	32.44	32.44	33.12	32.2	27.57M
December 12, 2025	33.48	33.4	33.4	34.02	32.78	20.63M
December 11, 2025	33.58	33.48	33.48	34.56	33.38	23.65M
December 10, 2025	33.2	33.58	33.58	34.14	32.76	26.43M
December 09, 2025	32.88	33.56	33.56	34.46	32.7	42.45M
December 08, 2025	32.8	32.94	32.94	33.4	32.5	26.92M
December 05, 2025	32.94	32.62	32.62	33.22	32.38	35.84M
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