WuXi AppTec Co., Ltd. - 603259.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	100.8	96.6	96.6	101.26	96.46	39.64M
October 16, 2025	99.46	101.06	101.06	102.43	98.66	39.16M
October 15, 2025	96.1	99.46	99.46	99.65	94.85	42.18M
October 14, 2025	101.05	95.92	95.92	101.9	95.34	56.19M
October 13, 2025	98	99.73	99.73	101.04	97.8	70.09M
October 10, 2025	111.78	104.72	104.72	111.8	104.5	68.93M
October 09, 2025	112.03	112.85	112.85	113.97	109.85	55.47M
September 30, 2025	105.27	112.03	112.03	112.26	105.22	70.74M
September 29, 2025	102.9	105.27	105.27	105.6	101.5	46.94M
September 26, 2025	104.7	102.92	102.92	104.94	101.66	48.53M
September 25, 2025	104.88	107.38	107.03	108.5	104.88	52.71M
September 24, 2025	104.02	105.03	104.69	106.17	104.02	39.35M
September 23, 2025	108.5	104.78	104.44	109.73	102.69	64.33M
September 22, 2025	108.01	109.03	108.67	110.53	106.76	43.98M
September 19, 2025	107.7	108.75	108.4	109.97	105	50.16M
September 18, 2025	109.47	107.43	107.08	110.9	106.06	54.31M
September 17, 2025	106.89	109.29	108.93	110.72	105.38	49.77M
September 16, 2025	106.5	107.05	106.7	107.5	105.53	35M
September 15, 2025	105	107	106.65	108.99	105	51.39M
September 12, 2025	105.6	105.47	105.47	107.28	103.31	56.66M
September 11, 2025	99	104.65	104.65	105.2	97.55	100.34M
September 10, 2025	106.1	107.23	107.23	109.37	105.8	47.85M
September 09, 2025	108.94	106.37	106.37	112.65	105.32	64.22M
September 08, 2025	108.38	110.6	110.6	111.88	106.77	71.1M
September 05, 2025	101.93	107.4	107.4	108.32	100.2	80.23M
September 04, 2025	112.27	101.94	101.94	112.7	99.98	102.86M
September 03, 2025	111.72	110.88	110.88	112.95	108.69	71.94M
September 02, 2025	111	112	112	115.79	109.55	106.13M
September 01, 2025	104.2	111.58	111.58	112.01	101.51	101.25M
August 29, 2025	95.78	103.3	103.3	103.96	95.62	101.66M
August 28, 2025	94.93	95.69	95.69	95.85	92.5	58.31M
August 27, 2025	97.4	95.4	95.4	98.99	95.4	62.02M
August 26, 2025	99.4	96.8	96.8	99.4	96.41	67M
August 25, 2025	95.44	99.98	99.98	100	94.69	93.31M
August 22, 2025	92	94	94	94.02	91.25	58.02M
August 21, 2025	92.3	91.7	91.7	93.33	91.2	39.72M
August 20, 2025	89.37	91.81	91.81	91.98	89.08	82.11M
August 19, 2025	97.15	90.26	90.26	99	90.01	131.17M
August 18, 2025	97.8	96.98	96.98	99.3	96.5	62.71M
August 15, 2025	97.55	97.8	97.8	99.3	96.66	54.79M
August 14, 2025	99	98.68	98.68	102.36	97.3	80.76M
August 13, 2025	92.1	98.12	98.12	99.5	91.64	103.11M
August 12, 2025	91.55	91.5	91.5	91.75	90.1	37.17M
August 11, 2025	90.8	91.23	91.23	92.5	90.6	40.43M
August 08, 2025	90.3	90.66	90.66	91.65	89	42.21M
August 07, 2025	92.46	91.21	91.21	93.92	90.06	58.37M
August 06, 2025	93.29	93.58	93.58	95.75	92.98	52.53M
August 05, 2025	92.9	93.29	93.29	94.15	92.52	48.5M
August 04, 2025	93	91.85	91.85	93	89.61	63.92M
August 01, 2025	95.59	93	93	96.39	92.36	89.33M
July 31, 2025	96	96.27	96.27	98.85	94.92	98.35M
July 30, 2025	98.6	98.85	98.85	102.49	97.25	92.91M
July 29, 2025	93.45	98.69	98.69	99.76	90.7	94.01M
July 28, 2025	89.5	91.62	91.62	91.62	88.81	53.27M
July 25, 2025	87	88.88	88.88	91.2	86.39	61.09M
July 24, 2025	83.66	87	87	87	83.51	47.98M
July 23, 2025	83.8	84.06	84.06	85.59	83.3	48.99M
July 22, 2025	82.12	82.78	82.78	85.93	82	45.28M
July 21, 2025	82.61	82.76	82.76	83.49	80.84	49.68M
July 18, 2025	81.21	82.6	82.6	83.14	81.21	41.58M

WuXi AppTec Co., Ltd. (603259.SS) SHH