WuXi AppTec Co., Ltd. (2359.HK) HKSE
106.00
-1.8(-1.67%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
106.00
-1.8(-1.67%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 106 | 106 | 106 | 107.8 | 105.6 | 3.17M |
| March 12, 2026 | 109 | 107.8 | 107.8 | 111.1 | 106.2 | 3.76M |
| March 11, 2026 | 111.5 | 109.8 | 109.8 | 112.2 | 109.2 | 3.52M |
| March 10, 2026 | 109.4 | 110.2 | 110.2 | 113 | 109.1 | 2.26M |
| March 09, 2026 | 109.1 | 108.8 | 108.8 | 109.1 | 105 | 4.19M |
| March 06, 2026 | 108 | 112 | 112 | 112.4 | 107.7 | 4M |
| March 05, 2026 | 108.9 | 108.5 | 108.5 | 112.6 | 107.6 | 3.69M |
| March 04, 2026 | 111.8 | 108.5 | 108.5 | 111.8 | 107.4 | 3.2M |
| March 03, 2026 | 115.3 | 112.4 | 112.4 | 116.5 | 111.4 | 3.29M |
| March 02, 2026 | 116.1 | 115.2 | 115.2 | 118.8 | 114.2 | 4.14M |
| February 27, 2026 | 116 | 119 | 119 | 119.3 | 116 | 4.39M |
| February 26, 2026 | 120.9 | 115.3 | 115.3 | 121.5 | 114.7 | 4.39M |
| February 25, 2026 | 121.7 | 120.9 | 120.9 | 122 | 118.7 | 2.88M |
| February 24, 2026 | 126.1 | 121.7 | 121.7 | 126.6 | 120.4 | 3.43M |
| February 23, 2026 | 127.9 | 127.3 | 127.3 | 129.9 | 126.4 | 2.23M |
| February 20, 2026 | 127.9 | 125.1 | 0 | 129.5 | 122.7 | 3.73M |
| February 16, 2026 | 125.3 | 126 | 0 | 127.5 | 124.3 | 2.5M |
| February 13, 2026 | 127 | 124.2 | 0 | 127.5 | 123.3 | 4.73M |
| February 12, 2026 | 125.8 | 127.5 | 0 | 129.4 | 124.3 | 9.1M |
| February 11, 2026 | 121.8 | 123.9 | 0 | 124 | 121.1 | 9.17M |
| February 10, 2026 | 116 | 120.8 | 0 | 121.7 | 116 | 10.79M |
| February 09, 2026 | 115.9 | 116 | 0 | 116.9 | 114.9 | 5.26M |
| February 06, 2026 | 112.7 | 115.2 | 0 | 116.2 | 111.6 | 4.66M |
| February 05, 2026 | 109.7 | 113.3 | 0 | 113.3 | 109.7 | 5.61M |
| February 04, 2026 | 109.6 | 109.7 | 0 | 110.9 | 107.1 | 5.19M |
| February 03, 2026 | 109.4 | 110.4 | 0 | 110.5 | 107.1 | 3.98M |
| February 02, 2026 | 111.2 | 109.4 | 0 | 111.2 | 107.4 | 4.01M |
| January 30, 2026 | 112.9 | 111.2 | 0 | 115.1 | 110.6 | 4.39M |
| January 29, 2026 | 113.2 | 115.6 | 0 | 116.2 | 111.6 | 9.83M |
| January 28, 2026 | 114.5 | 113.6 | 0 | 114.8 | 111.2 | 6.93M |
| January 27, 2026 | 114.2 | 113.6 | 0 | 114.9 | 112.2 | 6.82M |
| January 26, 2026 | 114 | 114.2 | 0 | 114.5 | 111.7 | 5.77M |
| January 23, 2026 | 114.1 | 114.1 | 0 | 115.2 | 113.1 | 3.95M |
| January 22, 2026 | 114.6 | 113.2 | 0 | 116.2 | 112 | 3.52M |
| January 21, 2026 | 113.7 | 114.1 | 0 | 116.3 | 112.1 | 4.09M |
| January 20, 2026 | 118.4 | 113.7 | 0 | 118.6 | 112.7 | 5.9M |
| January 19, 2026 | 120.1 | 118.6 | 0 | 120.8 | 115.1 | 4.16M |
| January 16, 2026 | 119.9 | 121 | 0 | 122.5 | 119.1 | 6.67M |
| January 15, 2026 | 118.3 | 119.9 | 0 | 122.1 | 117.8 | 5.61M |
| January 14, 2026 | 119.3 | 118.7 | 0 | 122.2 | 117 | 8.01M |
| January 13, 2026 | 116 | 120 | 0 | 121.5 | 115 | 11.98M |
| January 12, 2026 | 113 | 110.8 | 0 | 114.6 | 109.5 | 5.23M |
| January 09, 2026 | 112.2 | 111.6 | 0 | 114.4 | 110.3 | 8.71M |
| January 08, 2026 | 111.3 | 112.7 | 0 | 113.5 | 109.8 | 6.56M |
| January 07, 2026 | 105.2 | 111 | 0 | 111 | 105.2 | 7.96M |
| January 06, 2026 | 104.7 | 105.8 | 0 | 106.7 | 104.3 | 5.42M |
| January 05, 2026 | 101 | 104.2 | 0 | 106.5 | 99.6 | 5.53M |
| January 02, 2026 | 98.7 | 101 | 0 | 101.2 | 98.55 | 1.05M |
| December 31, 2025 | 99.95 | 98.7 | 0 | 101.9 | 98.65 | 1.9M |
| December 30, 2025 | 100 | 99.95 | 0 | 100.8 | 98.7 | 3.13M |
| December 29, 2025 | 100.1 | 100.3 | 0 | 102.3 | 100.1 | 3.7M |
| December 24, 2025 | 99 | 99.15 | 0 | 101.2 | 99 | 1.37M |
| December 23, 2025 | 102.5 | 99.05 | 0 | 102.5 | 98.8 | 5M |
| December 22, 2025 | 103.8 | 101.1 | 0 | 104 | 100 | 7.31M |
| December 19, 2025 | 102.3 | 103.8 | 0 | 106.1 | 102.3 | 11.73M |
| December 18, 2025 | 101.5 | 102.3 | 0 | 103.7 | 100.5 | 2.73M |
| December 17, 2025 | 100.4 | 101.3 | 0 | 102.3 | 99.35 | 3.4M |
| December 16, 2025 | 103 | 101.4 | 0 | 104.5 | 100.5 | 2.62M |
| December 15, 2025 | 103.4 | 102.5 | 0 | 104.9 | 101.7 | 2.56M |
| December 12, 2025 | 105.1 | 105.1 | 0 | 106.5 | 103.9 | 4.79M |