WuXi AppTec Co., Ltd. (603259.SS) SHH
90.87
-1.04(-1.13%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
90.87
-1.04(-1.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 91.15 | 90.87 | 90.87 | 92.15 | 90.72 | 22.71M |
| March 12, 2026 | 92.89 | 91.91 | 91.91 | 93.63 | 91.01 | 27.5M |
| March 11, 2026 | 94.3 | 92.89 | 92.89 | 94.95 | 92.52 | 25.03M |
| March 10, 2026 | 92.5 | 93.86 | 93.86 | 94.6 | 92.4 | 20.29M |
| March 09, 2026 | 91.7 | 91.1 | 91.1 | 91.78 | 89.1 | 34.84M |
| March 06, 2026 | 92.3 | 93.3 | 93.3 | 94.25 | 92.05 | 26.86M |
| March 05, 2026 | 93.46 | 92.45 | 92.45 | 94.17 | 91.86 | 26.16M |
| March 04, 2026 | 93.3 | 91.93 | 91.93 | 94.38 | 91.55 | 22M |
| March 03, 2026 | 96.32 | 93.75 | 93.75 | 97.95 | 93.68 | 36.27M |
| March 02, 2026 | 96.1 | 96.04 | 96.04 | 98.36 | 95.56 | 33.5M |
| February 27, 2026 | 97.88 | 98.01 | 98.01 | 99.08 | 97.18 | 23.51M |
| February 26, 2026 | 99.53 | 98.01 | 98.01 | 99.78 | 97.8 | 24.43M |
| February 25, 2026 | 100.1 | 99.85 | 99.85 | 100.55 | 98.22 | 27.72M |
| February 24, 2026 | 103.66 | 100.17 | 100.17 | 103.88 | 100 | 32.78M |
| February 13, 2026 | 104.89 | 101.91 | 0 | 104.89 | 101.78 | 32.99M |
| February 12, 2026 | 102.75 | 104.9 | 0 | 106.58 | 102.41 | 52.64M |
| February 11, 2026 | 101.86 | 102.14 | 0 | 102.8 | 101 | 29.19M |
| February 10, 2026 | 98.69 | 101.35 | 0 | 102.21 | 98.25 | 42.16M |
| February 09, 2026 | 98.4 | 98.7 | 0 | 98.77 | 97.07 | 25.71M |
| February 06, 2026 | 96.38 | 97.83 | 0 | 98.88 | 95.66 | 35.19M |
| February 05, 2026 | 96.1 | 97.11 | 0 | 98.47 | 96 | 39.4M |
| February 04, 2026 | 94 | 95.61 | 0 | 95.99 | 92.82 | 33.26M |
| February 03, 2026 | 93.4 | 94.6 | 0 | 94.85 | 92.43 | 29.17M |
| February 02, 2026 | 95.21 | 93.2 | 0 | 96.18 | 92.91 | 36.3M |
| January 30, 2026 | 97.85 | 95.2 | 0 | 98.78 | 95.2 | 40.25M |
| January 29, 2026 | 95.62 | 98.02 | 0 | 98.55 | 94.65 | 53.56M |
| January 28, 2026 | 96 | 95.7 | 0 | 96.3 | 94.63 | 45.75M |
| January 27, 2026 | 96.87 | 95.79 | 0 | 97.75 | 95.33 | 38.18M |
| January 26, 2026 | 97.85 | 96.72 | 0 | 97.98 | 95.81 | 40.23M |
| January 23, 2026 | 98.01 | 97.6 | 0 | 99.38 | 96.94 | 38.68M |
| January 22, 2026 | 99 | 97.6 | 0 | 99.66 | 96.56 | 41.52M |
| January 21, 2026 | 99 | 98.55 | 0 | 100.76 | 98.2 | 38.69M |
| January 20, 2026 | 101.88 | 99.46 | 0 | 102.3 | 97.87 | 48.11M |
| January 19, 2026 | 104.4 | 102.39 | 0 | 105.73 | 100.5 | 47.91M |
| January 16, 2026 | 103.58 | 104.3 | 0 | 106.3 | 102.89 | 44.78M |
| January 15, 2026 | 103.01 | 103.56 | 0 | 105.88 | 102.52 | 36.72M |
| January 14, 2026 | 104.55 | 103.4 | 0 | 106.99 | 102 | 63.22M |
| January 13, 2026 | 101.8 | 104.6 | 0 | 106.5 | 101.66 | 92.45M |
| January 12, 2026 | 100 | 98.68 | 0 | 101 | 97.6 | 44.4M |
| January 09, 2026 | 98.68 | 99.08 | 0 | 101 | 97.02 | 50.76M |
| January 08, 2026 | 98.81 | 98.17 | 0 | 99.9 | 97 | 42.07M |
| January 07, 2026 | 96.28 | 98.04 | 0 | 98.9 | 95.99 | 53.09M |
| January 06, 2026 | 95.13 | 96.25 | 0 | 96.5 | 94.11 | 46.38M |
| January 05, 2026 | 90.85 | 94.57 | 0 | 96.2 | 90.85 | 72.86M |
| December 31, 2025 | 91.9 | 90.64 | 0 | 93.79 | 90.64 | 41.92M |
| December 30, 2025 | 92.1 | 91.9 | 0 | 92.58 | 90.52 | 30.73M |
| December 29, 2025 | 92.63 | 92.5 | 0 | 93.5 | 91.65 | 28.42M |
| December 26, 2025 | 91.8 | 92.7 | 0 | 93.6 | 91.57 | 25.7M |
| December 25, 2025 | 90.88 | 91.94 | 0 | 92 | 90.28 | 22.18M |
| December 24, 2025 | 90.62 | 90.82 | 0 | 92.1 | 90.24 | 25.07M |
| December 23, 2025 | 91.6 | 90.62 | 0 | 91.79 | 90.34 | 25.13M |
| December 22, 2025 | 92.39 | 91.21 | 0 | 93.51 | 90.83 | 35.72M |
| December 19, 2025 | 91 | 92.47 | 0 | 94.69 | 90.5 | 46.38M |
| December 18, 2025 | 90.05 | 90.59 | 0 | 92.2 | 89.59 | 28.65M |
| December 17, 2025 | 89.37 | 90.59 | 0 | 91.1 | 88.73 | 30.16M |
| December 16, 2025 | 91 | 89.12 | 0 | 91.99 | 88.5 | 28.07M |
| December 15, 2025 | 92.8 | 91.21 | 0 | 93.4 | 91 | 34.17M |
| December 12, 2025 | 93.68 | 94.05 | 0 | 94.15 | 92.42 | 47.34M |
| December 11, 2025 | 92.99 | 93.4 | 0 | 95.66 | 92.76 | 45.76M |
| December 10, 2025 | 91.48 | 92.75 | 0 | 92.95 | 89.67 | 29.57M |