WuXi AppTec Co., Ltd. Class A 603259
SSE · China · Health Technology
CNY 167.34+6.68 (+4.16%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 167.34 | +4.16% | CNY 160.01 | CNY 169.20 | CNY 159.40 | 44.95M |
| 2026-09-29 | CNY 160.66 | -0.70% | CNY 161.81 | CNY 166.68 | CNY 159.47 | 30.32M |
| 2026-09-28 | CNY 161.80 | -0.37% | CNY 164.75 | CNY 165.88 | CNY 159.89 | 35.01M |
| 2026-09-24 | CNY 162.40 | -3.30% | CNY 166.80 | CNY 168.57 | CNY 162.30 | 34.69M |
| 2026-09-23 | CNY 167.95 | +0.06% | CNY 167.18 | CNY 170.33 | CNY 166.70 | 26.92M |
| 2026-09-22 | CNY 167.85 | -0.07% | CNY 167.91 | CNY 171.20 | CNY 165.54 | 37.00M |
| 2026-09-21 | CNY 167.96 | +4.98% | CNY 161.99 | CNY 168.28 | CNY 161.00 | 51.26M |
| 2026-09-18 | CNY 160.00 | -0.31% | CNY 161.11 | CNY 164.55 | CNY 158.70 | 37.41M |
| 2026-09-17 | CNY 160.49 | +1.76% | CNY 157.00 | CNY 162.46 | CNY 156.79 | 37.63M |
| 2026-09-16 | CNY 157.71 | +0.66% | CNY 156.13 | CNY 160.99 | CNY 155.10 | 31.05M |
| 2026-09-15 | CNY 156.67 | -1.38% | CNY 157.10 | CNY 159.68 | CNY 155.92 | 26.11M |
| 2026-09-14 | CNY 158.86 | +5.04% | CNY 151.23 | CNY 158.88 | CNY 150.00 | 44.03M |
| 2026-09-11 | CNY 151.24 | -2.11% | CNY 154.00 | CNY 154.36 | CNY 149.70 | 30.36M |
| 2026-09-10 | CNY 154.50 | -0.25% | CNY 154.15 | CNY 155.30 | CNY 152.03 | 25.67M |
| 2026-09-09 | CNY 154.88 | -0.94% | CNY 155.05 | CNY 157.17 | CNY 152.89 | 28.71M |
| 2026-09-08 | CNY 156.35 | +2.02% | CNY 152.97 | CNY 156.35 | CNY 152.05 | 36.40M |
| 2026-09-07 | CNY 153.25 | -0.38% | CNY 152.93 | CNY 155.36 | CNY 152.38 | 23.78M |
| 2026-09-04 | CNY 153.83 | -1.79% | CNY 155.88 | CNY 157.01 | CNY 153.21 | 25.72M |
| 2026-09-03 | CNY 156.63 | +0.41% | CNY 157.69 | CNY 158.88 | CNY 154.26 | 30.10M |
| 2026-09-02 | CNY 155.99 | +1.03% | CNY 154.55 | CNY 157.70 | CNY 151.70 | 42.11M |
| 2026-09-01 | CNY 154.40 | -0.25% | CNY 154.70 | CNY 154.98 | CNY 152.01 | 29.34M |
| 2026-08-31 | CNY 154.78 | -1.66% | CNY 154.26 | CNY 155.45 | CNY 150.22 | 47.63M |
| 2026-08-28 | CNY 157.40 | -1.59% | CNY 159.95 | CNY 161.35 | CNY 156.56 | 29.19M |
| 2026-08-27 | CNY 159.94 | +0.43% | CNY 159.38 | CNY 160.41 | CNY 157.00 | 34.94M |
| 2026-08-26 | CNY 159.25 | -1.09% | CNY 161.00 | CNY 163.40 | CNY 157.91 | 34.42M |
| 2026-08-25 | CNY 161.00 | +3.31% | CNY 154.13 | CNY 161.29 | CNY 154.10 | 59.05M |
| 2026-08-24 | CNY 155.84 | -4.31% | CNY 160.99 | CNY 163.40 | CNY 153.77 | 68.56M |
| 2026-08-21 | CNY 162.86 | -3.00% | CNY 164.00 | CNY 166.39 | CNY 162.11 | 57.24M |
| 2026-08-20 | CNY 167.90 | +2.38% | CNY 171.00 | CNY 173.60 | CNY 165.97 | 85.91M |
| 2026-08-19 | CNY 164.00 | -1.90% | CNY 167.00 | CNY 168.50 | CNY 162.40 | 55.79M |
| 2026-08-18 | CNY 167.18 | +0.17% | CNY 165.10 | CNY 168.70 | CNY 163.50 | 50.38M |
| 2026-08-17 | CNY 166.89 | +4.80% | CNY 159.00 | CNY 168.38 | CNY 157.40 | 68.94M |
| 2026-08-14 | CNY 159.24 | -1.90% | CNY 160.50 | CNY 163.00 | CNY 157.50 | 54.59M |
| 2026-08-13 | CNY 162.33 | +2.07% | CNY 158.90 | CNY 164.80 | CNY 157.15 | 74.23M |
| 2026-08-12 | CNY 159.04 | -0.73% | CNY 159.21 | CNY 161.96 | CNY 158.08 | 67.03M |
| 2026-08-11 | CNY 160.21 | -0.70% | CNY 160.41 | CNY 165.80 | CNY 157.77 | 92.08M |
| 2026-08-10 | CNY 161.34 | +4.21% | CNY 159.99 | CNY 166.66 | CNY 157.93 | 126.54M |
| 2026-08-07 | CNY 154.82 | +8.49% | CNY 144.56 | CNY 155.48 | CNY 142.20 | 92.72M |
| 2026-08-06 | CNY 142.70 | -3.25% | CNY 148.82 | CNY 149.37 | CNY 141.45 | 77.51M |
| 2026-08-05 | CNY 147.50 | +4.35% | CNY 143.96 | CNY 150.00 | CNY 141.47 | 134.48M |
| 2026-08-04 | CNY 141.35 | +10.00% | CNY 137.49 | CNY 141.35 | CNY 136.20 | 74.71M |
| 2026-08-03 | CNY 128.50 | +0.05% | CNY 129.20 | CNY 132.38 | CNY 126.15 | 62.39M |
| 2026-07-31 | CNY 128.43 | +2.35% | CNY 123.00 | CNY 130.23 | CNY 122.50 | 57.08M |
| 2026-07-30 | CNY 125.48 | -0.81% | CNY 126.60 | CNY 126.63 | CNY 121.41 | 56.02M |
| 2026-07-29 | CNY 126.50 | +2.83% | CNY 127.78 | CNY 127.80 | CNY 123.25 | 54.78M |
| 2026-07-28 | CNY 123.02 | -1.32% | CNY 123.30 | CNY 125.25 | CNY 122.17 | 33.48M |
| 2026-07-27 | CNY 124.66 | -0.27% | CNY 127.00 | CNY 128.00 | CNY 122.17 | 44.70M |
| 2026-07-24 | CNY 125.00 | -1.92% | CNY 127.45 | CNY 128.45 | CNY 123.66 | 44.38M |
| 2026-07-23 | CNY 127.45 | +1.23% | CNY 126.00 | CNY 129.18 | CNY 124.22 | 46.84M |
| 2026-07-22 | CNY 125.90 | -0.43% | CNY 125.12 | CNY 130.90 | CNY 124.41 | 60.26M |
| 2026-07-21 | CNY 126.45 | +1.80% | CNY 126.00 | CNY 126.83 | CNY 120.80 | 64.83M |
| 2026-07-20 | CNY 124.22 | +5.37% | CNY 117.74 | CNY 124.78 | CNY 117.01 | 69.19M |
| 2026-07-17 | CNY 117.89 | -7.17% | CNY 126.79 | CNY 127.99 | CNY 117.70 | 86.15M |
| 2026-07-16 | CNY 127.00 | -3.42% | CNY 128.20 | CNY 131.40 | CNY 125.00 | 83.70M |
| 2026-07-15 | CNY 131.50 | +3.13% | CNY 127.62 | CNY 135.17 | CNY 127.62 | 115.00M |
| 2026-07-14 | CNY 127.51 | +6.05% | CNY 118.88 | CNY 127.75 | CNY 117.92 | 75.09M |
| 2026-07-13 | CNY 120.24 | -2.48% | CNY 123.21 | CNY 124.20 | CNY 119.26 | 55.39M |
| 2026-07-10 | CNY 123.30 | +1.84% | CNY 120.00 | CNY 126.73 | CNY 120.00 | 68.31M |
| 2026-07-09 | CNY 121.07 | +4.91% | CNY 115.01 | CNY 121.43 | CNY 114.52 | 58.32M |
| 2026-07-08 | CNY 115.40 | -2.45% | CNY 118.39 | CNY 120.25 | CNY 115.31 | 50.99M |
| 2026-07-07 | CNY 118.30 | -3.80% | CNY 120.50 | CNY 122.95 | CNY 118.01 | 66.59M |
| 2026-07-06 | CNY 122.97 | -0.93% | CNY 123.01 | CNY 128.05 | CNY 122.00 | 92.17M |
| 2026-07-03 | CNY 124.12 | +2.32% | CNY 123.60 | CNY 125.06 | CNY 119.52 | 71.28M |
| 2026-07-02 | CNY 121.30 | -3.12% | CNY 123.85 | CNY 129.15 | CNY 121.00 | 84.47M |
| 2026-07-01 | CNY 125.20 | +0.55% | CNY 123.00 | CNY 126.66 | CNY 115.58 | 112.48M |
| 2026-06-30 | CNY 124.51 | -1.32% | CNY 125.00 | CNY 126.80 | CNY 123.00 | 79.38M |
| 2026-06-29 | CNY 126.17 | +6.76% | CNY 117.21 | CNY 126.80 | CNY 116.80 | 103.05M |
| 2026-06-26 | CNY 118.18 | +0.82% | CNY 119.00 | CNY 121.07 | CNY 116.96 | 68.49M |
| 2026-06-25 | CNY 117.22 | +1.58% | CNY 114.00 | CNY 118.50 | CNY 113.23 | 76.43M |
| 2026-06-24 | CNY 115.40 | +8.55% | CNY 106.90 | CNY 116.94 | CNY 106.90 | 109.81M |
| 2026-06-23 | CNY 106.31 | -0.49% | CNY 107.00 | CNY 109.36 | CNY 105.76 | 52.51M |
| 2026-06-22 | CNY 106.83 | +4.00% | CNY 103.16 | CNY 106.97 | CNY 101.70 | 57.20M |
| 2026-06-18 | CNY 102.72 | +4.60% | CNY 97.80 | CNY 104.33 | CNY 97.72 | 56.94M |
| 2026-06-17 | CNY 98.20 | +0.04% | CNY 98.26 | CNY 98.79 | CNY 96.50 | 27.35M |
| 2026-06-16 | CNY 98.16 | -1.22% | CNY 98.83 | CNY 100.00 | CNY 98.00 | 27.17M |
| 2026-06-15 | CNY 99.37 | -0.34% | CNY 99.10 | CNY 99.76 | CNY 97.84 | 36.77M |
| 2026-06-12 | CNY 99.71 | +2.72% | CNY 97.50 | CNY 99.90 | CNY 95.09 | 61.27M |
| 2026-06-11 | CNY 97.07 | +0.03% | CNY 96.01 | CNY 97.60 | CNY 95.53 | 32.92M |
| 2026-06-10 | CNY 97.04 | +3.81% | CNY 93.35 | CNY 97.36 | CNY 93.20 | 57.65M |
| 2026-06-09 | CNY 93.48 | -2.62% | CNY 93.88 | CNY 93.88 | CNY 88.32 | 82.45M |
| 2026-06-08 | CNY 96.00 | -0.58% | CNY 95.72 | CNY 97.31 | CNY 94.06 | 45.85M |
| 2026-06-05 | CNY 96.56 | -0.20% | CNY 98.38 | CNY 100.24 | CNY 96.03 | 42.45M |
| 2026-06-04 | CNY 96.75 | -2.12% | CNY 98.25 | CNY 99.18 | CNY 96.40 | 33.22M |
| 2026-06-03 | CNY 98.85 | -0.90% | CNY 99.37 | CNY 100.30 | CNY 98.00 | 34.17M |
| 2026-06-02 | CNY 99.75 | -0.24% | CNY 99.98 | CNY 100.56 | CNY 96.08 | 38.41M |
| 2026-06-01 | CNY 99.99 | -1.58% | CNY 101.63 | CNY 104.39 | CNY 99.26 | 52.90M |
| 2026-05-29 | CNY 101.60 | +0.79% | CNY 100.80 | CNY 103.46 | CNY 99.44 | 57.08M |
| 2026-05-28 | CNY 100.80 | -1.78% | CNY 102.48 | CNY 102.98 | CNY 99.80 | 33.74M |
| 2026-05-27 | CNY 102.63 | -1.42% | CNY 104.00 | CNY 104.28 | CNY 101.09 | 37.22M |
| 2026-05-26 | CNY 104.11 | +1.52% | CNY 102.00 | CNY 104.35 | CNY 100.61 | 39.10M |