Want to see HK:2359 full AI Analyst Report?
WuXi AppTec Co., Ltd. Class H (2359) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 191.10 | 193.70 | 184.60 | 185.40 | 185.40 | -2.98% | 7,979,838 | 1.35 |
| Oct 29, 2026 | 193.70 | 193.70 | 187.00 | 191.10 | 191.10 | +0.26% | 5,559,964 | 0.94 |
| Oct 28, 2026 | 191.90 | 193.60 | 187.20 | 190.60 | 190.60 | +2.69% | 8,888,920 | 1.52 |
| Oct 27, 2026 | 197.70 | 197.70 | 183.70 | 185.60 | 185.60 | -1.43% | 10,634,160 | 1.85 |
| Oct 26, 2026 | 188.60 | 191.20 | 180.10 | 188.30 | 188.30 | +1.24% | 6,531,140 | 1.15 |
| Oct 23, 2026 | 182.00 | 187.10 | 176.10 | 186.00 | 186.00 | +0.98% | 13,670,284 | 2.46 |
| Oct 22, 2026 | 196.10 | 199.60 | 182.10 | 184.20 | 184.20 | -6.02% | 10,986,277 | 2.01 |
| Oct 21, 2026 | 200.40 | 201.60 | 194.50 | 196.00 | 196.00 | -0.25% | 4,778,270 | 0.88 |
| Oct 20, 2026 | 194.00 | 200.00 | 192.70 | 196.50 | 196.50 | +0.15% | 5,236,813 | 0.97 |
| Oct 19, 2026 | 196.20 | 209.00 | 185.00 | 196.20 | 196.20 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 203.80 | 209.00 | 185.00 | 196.20 | 196.20 | -2.19% | 10,158,720 | 1.89 |
| Oct 15, 2026 | 200.40 | 206.60 | 199.00 | 200.60 | 200.60 | -0.69% | 5,408,962 | 1.00 |
| Oct 14, 2026 | 204.80 | 208.80 | 201.00 | 202.00 | 202.00 | -2.60% | 5,497,584 | 1.00 |
| Oct 13, 2026 | 205.20 | 208.40 | 198.00 | 207.40 | 207.40 | -0.19% | 6,488,907 | 1.18 |
| Oct 12, 2026 | 213.20 | 213.20 | 206.00 | 207.80 | 207.80 | -0.10% | 3,200,730 | 0.57 |
| Oct 09, 2026 | 210.80 | 211.80 | 198.50 | 208.00 | 208.00 | -0.48% | 10,638,621 | 1.92 |
| Oct 08, 2026 | 217.60 | 219.20 | 209.00 | 209.00 | 209.00 | -4.30% | 7,846,021 | 1.43 |
| Oct 07, 2026 | 216.20 | 219.20 | 214.40 | 218.40 | 218.40 | -0.09% | 2,247,343 | 0.40 |
| Oct 06, 2026 | 215.60 | 219.00 | 213.20 | 218.60 | 218.60 | +2.92% | 2,971,755 | 0.53 |
| Oct 05, 2026 | 210.00 | 213.20 | 208.20 | 212.40 | 212.40 | +1.14% | 1,674,999 | 0.29 |
| Oct 02, 2026 | 206.80 | 211.40 | 206.80 | 210.00 | 210.00 | -2.42% | 3,210,713 | 0.56 |
| Oct 01, 2026 | 215.20 | 218.40 | 205.20 | 215.20 | 215.20 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 205.20 | 218.40 | 205.20 | 215.20 | 215.20 | +3.56% | 5,979,249 | 1.02 |
| Sep 29, 2026 | 208.00 | 213.60 | 203.20 | 207.80 | 207.80 | +0.87% | 6,220,578 | 1.06 |
| Sep 28, 2026 | 209.60 | 210.80 | 204.00 | 206.00 | 206.00 | -1.72% | 5,973,758 | 1.04 |
| Sep 25, 2026 | 204.20 | 210.20 | 204.20 | 209.60 | 209.60 | +2.24% | 1,309,871 | 0.22 |
| Sep 24, 2026 | 206.80 | 209.40 | 204.40 | 205.00 | 205.00 | -1.25% | 3,548,503 | 0.59 |
| Sep 23, 2026 | 209.40 | 211.20 | 206.20 | 207.60 | 207.60 | -0.19% | 2,162,109 | 0.35 |
| Sep 22, 2026 | 209.00 | 211.40 | 205.80 | 208.00 | 208.00 | +0.00% | 3,610,582 | 0.59 |
| Sep 21, 2026 | 200.00 | 208.80 | 200.00 | 208.00 | 208.00 | +4.00% | 4,731,800 | 0.75 |
| Sep 18, 2026 | 199.80 | 206.60 | 198.30 | 200.00 | 200.00 | +1.01% | 5,739,869 | 0.91 |
| Sep 17, 2026 | 192.40 | 200.80 | 192.00 | 198.00 | 198.00 | +1.49% | 2,991,348 | 0.47 |
| Sep 16, 2026 | 194.70 | 199.40 | 194.20 | 195.10 | 195.10 | +0.57% | 2,101,574 | 0.33 |
| Sep 15, 2026 | 194.70 | 198.80 | 193.30 | 194.00 | 194.00 | -1.97% | 2,724,693 | 0.43 |
| Sep 14, 2026 | 186.00 | 199.00 | 186.00 | 197.90 | 197.90 | +4.82% | 4,006,129 | 0.64 |
| Sep 11, 2026 | 192.00 | 192.00 | 187.40 | 188.80 | 188.80 | -1.15% | 3,003,774 | 0.48 |
| Sep 10, 2026 | 191.70 | 193.10 | 189.60 | 191.00 | 191.00 | -1.14% | 2,504,468 | 0.39 |
| Sep 09, 2026 | 195.10 | 196.50 | 192.10 | 193.20 | 193.20 | -1.13% | 2,388,278 | 0.37 |
| Sep 08, 2026 | 188.60 | 195.70 | 188.20 | 195.40 | 195.40 | +1.93% | 3,451,343 | 0.53 |
| Sep 07, 2026 | 190.30 | 193.20 | 190.00 | 191.70 | 191.70 | +0.31% | 2,016,053 | 0.30 |
| Sep 04, 2026 | 194.00 | 195.60 | 190.00 | 191.10 | 191.10 | -0.57% | 5,402,585 | 0.79 |
| Sep 03, 2026 | 196.30 | 196.80 | 190.30 | 192.20 | 192.20 | -0.77% | 3,738,813 | 0.54 |
| Sep 02, 2026 | 190.70 | 196.10 | 188.70 | 193.70 | 193.70 | +0.62% | 5,215,139 | 0.76 |
| Sep 01, 2026 | 191.70 | 193.10 | 186.80 | 192.50 | 192.50 | +1.69% | 6,342,974 | 0.93 |
| Aug 31, 2026 | 194.00 | 196.90 | 187.30 | 189.30 | 189.30 | -3.96% | 10,276,316 | 1.51 |
| Aug 28, 2026 | 199.20 | 202.60 | 195.80 | 197.10 | 197.10 | -0.95% | 2,686,551 | 0.39 |
| Aug 27, 2026 | 203.20 | 203.60 | 197.30 | 199.00 | 199.00 | -0.40% | 3,175,463 | 0.46 |
| Aug 26, 2026 | 204.20 | 206.20 | 198.40 | 199.80 | 199.80 | -2.15% | 6,276,071 | 0.90 |
| Aug 25, 2026 | 195.90 | 204.40 | 195.90 | 204.20 | 204.20 | +3.29% | 5,099,345 | 0.73 |
| Aug 24, 2026 | 205.80 | 206.80 | 195.10 | 197.70 | 197.70 | -3.94% | 7,338,657 | 1.06 |