WuXi AppTec Co., Ltd. (SHA:603259)
China
· Delayed Price · Currency is CNY 105.12
+2.20 (2.14%)
Sep 29, 2025, 2:45 PM CST
WuXi AppTec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 104.70 | 104.94 | 101.66 | 102.92 | 102.92 | -4.15% | 48,528,522 |
| Sep 25, 2025 | 104.88 | 108.50 | 104.88 | 107.38 | 107.03 | 2.24% | 52,709,691 |
| Sep 24, 2025 | 104.02 | 106.17 | 104.02 | 105.03 | 104.69 | 0.24% | 39,349,193 |
| Sep 23, 2025 | 108.50 | 109.73 | 102.69 | 104.78 | 104.44 | -3.90% | 64,331,421 |
| Sep 22, 2025 | 108.01 | 110.53 | 106.76 | 109.03 | 108.67 | 0.26% | 43,983,582 |
| Sep 19, 2025 | 107.70 | 109.97 | 105.00 | 108.75 | 108.40 | 1.23% | 50,163,714 |
| Sep 18, 2025 | 109.47 | 110.90 | 106.06 | 107.43 | 107.08 | -1.70% | 54,306,896 |
| Sep 17, 2025 | 106.89 | 110.72 | 105.38 | 109.29 | 108.93 | 2.09% | 49,765,207 |
| Sep 16, 2025 | 106.50 | 107.50 | 105.53 | 107.05 | 106.70 | 0.05% | 35,000,928 |
| Sep 15, 2025 | 105.00 | 108.99 | 105.00 | 107.00 | 106.65 | 1.45% | 51,392,197 |
| Sep 12, 2025 | 105.60 | 107.28 | 103.31 | 105.47 | 105.13 | 0.78% | 56,662,117 |
| Sep 11, 2025 | 99.00 | 105.20 | 97.55 | 104.65 | 104.31 | -2.41% | 100,340,190 |
| Sep 10, 2025 | 106.10 | 109.37 | 105.80 | 107.23 | 106.88 | 0.81% | 47,851,765 |
| Sep 9, 2025 | 108.94 | 112.65 | 105.32 | 106.37 | 106.02 | -3.82% | 64,218,447 |
| Sep 8, 2025 | 108.38 | 111.88 | 106.77 | 110.60 | 110.24 | 2.98% | 71,097,532 |
| Sep 5, 2025 | 101.93 | 108.32 | 100.20 | 107.40 | 107.05 | 5.36% | 80,229,245 |
| Sep 4, 2025 | 112.27 | 112.70 | 99.98 | 101.94 | 101.61 | -8.06% | 102,863,435 |
| Sep 3, 2025 | 111.72 | 112.95 | 108.69 | 110.88 | 110.52 | -1.00% | 71,937,192 |
| Sep 2, 2025 | 111.00 | 115.79 | 109.55 | 112.00 | 111.63 | 0.38% | 106,125,769 |
| Sep 1, 2025 | 104.20 | 112.01 | 101.51 | 111.58 | 111.22 | 8.02% | 101,245,380 |
| Aug 29, 2025 | 95.78 | 103.96 | 95.62 | 103.30 | 102.96 | 7.95% | 101,659,553 |
| Aug 28, 2025 | 94.93 | 95.85 | 92.50 | 95.69 | 95.38 | 0.30% | 58,306,073 |
| Aug 27, 2025 | 97.40 | 98.99 | 95.40 | 95.40 | 95.09 | -1.45% | 62,020,093 |
| Aug 26, 2025 | 99.40 | 99.40 | 96.41 | 96.80 | 96.48 | -3.18% | 67,004,694 |
| Aug 25, 2025 | 95.44 | 100.00 | 94.69 | 99.98 | 99.65 | 6.36% | 93,311,762 |
| Aug 22, 2025 | 92.00 | 94.02 | 91.25 | 94.00 | 93.69 | 2.51% | 58,016,380 |
| Aug 21, 2025 | 92.30 | 93.33 | 91.20 | 91.70 | 91.40 | -0.12% | 39,717,015 |
| Aug 20, 2025 | 89.37 | 91.98 | 89.08 | 91.81 | 91.51 | 1.72% | 82,113,831 |
| Aug 19, 2025 | 97.15 | 99.00 | 90.01 | 90.26 | 89.97 | -6.93% | 131,165,425 |
| Aug 18, 2025 | 97.80 | 99.30 | 96.50 | 96.98 | 96.66 | -0.84% | 62,711,456 |
| Aug 15, 2025 | 97.55 | 99.30 | 96.66 | 97.80 | 97.48 | -0.89% | 54,792,951 |
| Aug 14, 2025 | 99.00 | 102.36 | 97.30 | 98.68 | 98.36 | 0.57% | 80,763,150 |
| Aug 13, 2025 | 92.10 | 99.50 | 91.64 | 98.12 | 97.80 | 7.23% | 103,105,177 |
| Aug 12, 2025 | 91.55 | 91.75 | 90.10 | 91.50 | 91.20 | 0.30% | 37,173,126 |
| Aug 11, 2025 | 90.80 | 92.50 | 90.60 | 91.23 | 90.93 | 0.63% | 40,431,874 |
| Aug 8, 2025 | 90.30 | 91.65 | 89.00 | 90.66 | 90.36 | -0.60% | 42,206,329 |
| Aug 7, 2025 | 92.46 | 93.92 | 90.06 | 91.21 | 90.91 | -2.53% | 58,367,873 |
| Aug 6, 2025 | 93.29 | 95.75 | 92.98 | 93.58 | 93.27 | 0.31% | 52,525,501 |
| Aug 5, 2025 | 92.90 | 94.15 | 92.52 | 93.29 | 92.99 | 1.57% | 48,498,304 |
| Aug 4, 2025 | 93.00 | 93.00 | 89.61 | 91.85 | 91.55 | -1.24% | 63,916,807 |
| Aug 1, 2025 | 95.59 | 96.39 | 92.36 | 93.00 | 92.70 | -3.40% | 89,326,337 |
| Jul 31, 2025 | 96.00 | 98.85 | 94.92 | 96.27 | 95.96 | -2.61% | 98,354,070 |
| Jul 30, 2025 | 98.60 | 102.49 | 97.25 | 98.85 | 98.53 | 0.16% | 92,913,994 |
| Jul 29, 2025 | 93.45 | 99.76 | 90.70 | 98.69 | 98.37 | 7.72% | 94,014,709 |
| Jul 28, 2025 | 89.50 | 91.62 | 88.81 | 91.62 | 91.32 | 3.08% | 53,268,026 |
| Jul 25, 2025 | 87.00 | 91.20 | 86.39 | 88.88 | 88.59 | 2.16% | 61,094,107 |
| Jul 24, 2025 | 83.66 | 87.00 | 83.51 | 87.00 | 86.72 | 3.50% | 47,977,765 |
| Jul 23, 2025 | 83.80 | 85.59 | 83.30 | 84.06 | 83.79 | 1.55% | 48,992,806 |
| Jul 22, 2025 | 82.12 | 85.93 | 82.00 | 82.78 | 82.51 | 0.02% | 45,281,369 |
| Jul 21, 2025 | 82.61 | 83.49 | 80.84 | 82.76 | 82.49 | 0.19% | 49,675,278 |