WuXi XDC Cayman Inc. (HKG:2268)
Hong Kong
· Delayed Price · Currency is HKD 75.10
+0.60 (0.81%)
Sep 29, 2025, 4:08 PM HKT
WuXi XDC Cayman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 74.95 | 76.50 | 73.00 | 74.50 | 74.50 | -2.93% | 3,465,667 |
| Sep 25, 2025 | 76.50 | 78.20 | 74.90 | 76.75 | 76.75 | 1.19% | 3,065,214 |
| Sep 24, 2025 | 76.10 | 78.55 | 75.05 | 75.85 | 75.85 | -0.13% | 4,892,302 |
| Sep 23, 2025 | 78.00 | 78.00 | 73.60 | 75.95 | 75.95 | -0.39% | 3,679,714 |
| Sep 22, 2025 | 71.65 | 77.10 | 70.70 | 76.25 | 76.25 | 8.31% | 6,702,693 |
| Sep 19, 2025 | 71.30 | 72.80 | 68.65 | 70.40 | 70.40 | -1.19% | 6,404,094 |
| Sep 18, 2025 | 71.00 | 72.40 | 69.05 | 71.25 | 71.25 | 0.99% | 6,345,107 |
| Sep 17, 2025 | 70.20 | 71.80 | 68.35 | 70.55 | 70.55 | -0.07% | 7,831,845 |
| Sep 16, 2025 | 70.15 | 70.90 | 67.85 | 70.60 | 70.60 | 1.51% | 4,234,114 |
| Sep 15, 2025 | 68.00 | 70.85 | 66.80 | 69.55 | 69.55 | 3.11% | 6,066,344 |
| Sep 12, 2025 | 64.85 | 68.00 | 64.30 | 67.45 | 67.45 | 5.06% | 6,385,379 |
| Sep 11, 2025 | 60.05 | 65.20 | 59.65 | 64.20 | 64.20 | -1.68% | 8,435,800 |
| Sep 10, 2025 | 64.60 | 67.90 | 64.60 | 65.30 | 65.30 | 1.08% | 3,867,575 |
| Sep 9, 2025 | 68.00 | 68.00 | 64.00 | 64.60 | 64.60 | -4.30% | 4,791,510 |
| Sep 8, 2025 | 65.95 | 67.50 | 64.95 | 67.50 | 67.50 | 3.21% | 4,694,698 |
| Sep 5, 2025 | 63.30 | 66.45 | 62.50 | 65.40 | 65.40 | 3.56% | 8,227,708 |
| Sep 4, 2025 | 68.80 | 69.00 | 62.15 | 63.15 | 63.15 | -5.75% | 8,955,249 |
| Sep 3, 2025 | 62.55 | 67.30 | 61.05 | 67.00 | 67.00 | 9.30% | 13,012,949 |
| Sep 2, 2025 | 60.30 | 62.60 | 60.30 | 61.30 | 61.30 | 2.08% | 7,721,978 |
| Sep 1, 2025 | 58.00 | 60.30 | 56.30 | 60.05 | 60.05 | 6.10% | 6,990,780 |
| Aug 29, 2025 | 54.75 | 57.45 | 54.10 | 56.60 | 56.60 | 5.70% | 9,814,914 |
| Aug 28, 2025 | 54.55 | 55.30 | 52.05 | 53.55 | 53.55 | -1.83% | 8,130,988 |
| Aug 27, 2025 | 57.75 | 58.90 | 54.00 | 54.55 | 54.55 | -3.96% | 10,127,924 |
| Aug 26, 2025 | 58.25 | 58.70 | 55.65 | 56.80 | 56.80 | -1.90% | 27,250,593 |
| Aug 25, 2025 | 58.55 | 59.15 | 56.60 | 57.90 | 57.90 | 0.35% | 6,279,820 |
| Aug 22, 2025 | 59.50 | 59.55 | 56.40 | 57.70 | 57.70 | -2.29% | 11,098,050 |
| Aug 21, 2025 | 58.60 | 60.20 | 57.55 | 59.05 | 59.05 | 2.43% | 5,542,884 |
| Aug 20, 2025 | 58.75 | 60.00 | 57.05 | 57.65 | 57.65 | -0.77% | 7,122,700 |
| Aug 19, 2025 | 63.35 | 64.45 | 57.55 | 58.10 | 58.10 | -5.61% | 14,605,265 |
| Aug 18, 2025 | 62.50 | 63.80 | 61.00 | 61.55 | 61.55 | -1.12% | 5,296,037 |
| Aug 15, 2025 | 62.00 | 62.80 | 61.20 | 62.25 | 62.25 | -0.56% | 5,218,094 |
| Aug 14, 2025 | 62.60 | 63.95 | 61.55 | 62.60 | 62.60 | 1.05% | 7,796,009 |
| Aug 13, 2025 | 57.20 | 62.00 | 57.20 | 61.95 | 61.95 | 8.30% | 8,042,816 |
| Aug 12, 2025 | 58.90 | 59.15 | 55.85 | 57.20 | 57.20 | -2.05% | 4,484,282 |
| Aug 11, 2025 | 56.05 | 58.70 | 56.00 | 58.40 | 58.40 | 4.19% | 5,821,500 |
| Aug 8, 2025 | 56.80 | 57.50 | 55.55 | 56.05 | 56.05 | -2.35% | 6,901,932 |
| Aug 7, 2025 | 58.60 | 59.75 | 56.35 | 57.40 | 57.40 | -2.05% | 5,910,495 |
| Aug 6, 2025 | 58.90 | 59.40 | 57.65 | 58.60 | 58.60 | -0.51% | 3,695,083 |
| Aug 5, 2025 | 58.50 | 59.20 | 56.70 | 58.90 | 58.90 | 2.35% | 3,769,677 |
| Aug 4, 2025 | 56.10 | 58.00 | 54.20 | 57.55 | 57.55 | 3.69% | 5,319,420 |
| Aug 1, 2025 | 58.10 | 60.40 | 55.30 | 55.50 | 55.50 | -3.81% | 9,178,271 |
| Jul 31, 2025 | 58.50 | 60.45 | 56.80 | 57.70 | 57.70 | -3.67% | 8,357,558 |
| Jul 30, 2025 | 61.40 | 63.15 | 58.50 | 59.90 | 59.90 | -3.00% | 12,264,597 |
| Jul 29, 2025 | 59.30 | 61.75 | 58.30 | 61.75 | 61.75 | 4.84% | 7,980,132 |
| Jul 28, 2025 | 56.55 | 59.15 | 55.75 | 58.90 | 58.90 | 4.71% | 5,849,269 |
| Jul 25, 2025 | 57.10 | 57.95 | 55.40 | 56.25 | 56.25 | -1.49% | 7,570,911 |
| Jul 24, 2025 | 54.80 | 57.70 | 54.00 | 57.10 | 57.10 | 6.43% | 10,050,800 |
| Jul 23, 2025 | 53.90 | 56.55 | 51.65 | 53.65 | 53.65 | 8.60% | 12,149,579 |
| Jul 22, 2025 | 48.60 | 50.90 | 48.55 | 49.40 | 49.40 | -0.10% | 4,149,144 |
| Jul 21, 2025 | 50.35 | 51.00 | 48.90 | 49.45 | 49.45 | -0.10% | 6,630,489 |