Shanghai - Delayed Quote CNY

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

42.92 +1.32 (+3.17%)
At close: April 26 at 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 41.38 43.13 41.30 42.92 42.92 119,709,427
Apr 25, 2024 41.75 42.40 41.59 41.60 41.60 71,687,645
Apr 24, 2024 42.31 42.50 41.75 41.96 41.96 70,078,537
Apr 23, 2024 42.25 43.30 41.48 42.63 42.63 92,119,020
Apr 22, 2024 41.90 42.69 41.63 42.10 42.10 50,854,786
Apr 19, 2024 42.80 42.99 41.86 42.20 42.20 74,610,705
Apr 18, 2024 43.10 44.35 42.39 43.43 43.43 109,147,851
Apr 17, 2024 41.35 43.55 41.28 43.15 43.15 112,233,072
Apr 16, 2024 42.18 42.50 41.17 41.19 41.19 70,395,203
Apr 15, 2024 42.80 43.12 41.67 42.38 42.38 81,955,345
Apr 12, 2024 43.51 44.38 42.89 42.89 42.89 79,001,102
Apr 11, 2024 45.00 45.30 43.70 43.80 43.80 116,595,304
Apr 10, 2024 46.50 47.05 45.53 45.58 45.58 69,694,416
Apr 9, 2024 46.12 47.07 44.90 46.92 46.92 105,558,319
Apr 8, 2024 46.01 46.65 45.77 46.11 46.11 83,610,043
Apr 3, 2024 47.08 47.89 46.82 47.31 47.31 74,581,588
Apr 2, 2024 47.84 47.85 46.52 47.06 47.06 75,614,288
Apr 1, 2024 46.18 47.84 46.15 47.84 47.84 96,952,376
Mar 29, 2024 46.55 46.92 45.88 46.18 46.18 50,919,933
Mar 28, 2024 46.34 47.56 46.12 47.03 47.03 82,108,858
Mar 27, 2024 47.00 48.17 46.28 46.58 46.58 89,520,532
Mar 26, 2024 48.65 48.70 46.98 47.46 47.46 103,154,801
Mar 25, 2024 49.30 49.96 48.81 48.90 48.90 122,011,318
Mar 22, 2024 49.00 49.43 47.90 47.91 47.91 127,631,961
Mar 21, 2024 50.38 50.73 49.91 50.02 50.02 96,680,597
Mar 20, 2024 50.85 51.11 50.01 50.33 50.33 110,214,081
Mar 19, 2024 51.94 51.94 50.80 50.81 50.81 168,192,735
Mar 18, 2024 51.20 53.44 48.80 53.41 53.41 191,396,680
Mar 15, 2024 52.34 53.34 51.15 51.31 51.31 145,632,932
Mar 14, 2024 58.48 58.88 51.88 53.51 53.51 194,357,013
Mar 13, 2024 57.00 57.67 55.95 56.75 56.75 74,632,035
Mar 12, 2024 56.00 58.37 56.00 57.20 57.20 123,866,270
Mar 11, 2024 52.63 55.28 51.52 54.77 54.77 108,510,223
Mar 8, 2024 51.08 52.19 50.81 51.84 51.84 97,310,560
Mar 7, 2024 52.86 54.97 52.86 52.86 52.86 113,170,375
Mar 6, 2024 59.01 59.48 57.80 58.73 58.73 56,281,385
Mar 5, 2024 58.32 59.27 57.11 58.23 58.23 82,237,501
Mar 4, 2024 55.57 60.52 55.56 60.00 60.00 124,122,674
Mar 1, 2024 54.30 55.39 54.01 55.02 55.02 55,375,181
Feb 29, 2024 52.53 54.65 52.50 54.48 54.48 63,870,856
Feb 28, 2024 55.43 56.55 53.00 53.01 53.01 90,726,813
Feb 27, 2024 54.29 54.98 53.61 54.98 54.98 64,623,673
Feb 26, 2024 53.84 55.47 53.75 54.65 54.65 75,027,576
Feb 23, 2024 54.04 54.18 52.55 53.58 53.58 69,410,659
Feb 22, 2024 53.09 54.36 52.88 54.11 54.11 62,886,204
Feb 21, 2024 51.00 55.50 50.82 53.74 53.74 108,874,573
Feb 20, 2024 49.85 51.64 49.33 51.57 51.57 100,319,873
Feb 19, 2024 50.50 51.28 48.62 50.05 50.05 132,806,402
Feb 8, 2024 53.65 54.50 52.00 53.12 53.12 99,007,432
Feb 7, 2024 53.61 56.38 53.61 55.25 55.25 111,295,644
Feb 6, 2024 46.86 52.81 45.37 52.25 52.25 113,259,142
Feb 5, 2024 46.28 51.73 45.20 48.23 48.23 159,302,508
Feb 2, 2024 56.91 57.43 50.22 50.22 50.22 65,707,485
Feb 1, 2024 54.56 56.94 53.73 55.80 55.80 58,337,298
Jan 31, 2024 56.00 56.55 53.90 54.20 54.20 65,697,194
Jan 30, 2024 56.40 58.60 56.18 56.85 56.85 87,396,491
Jan 29, 2024 63.00 63.98 59.36 59.36 59.36 106,097,922
Jan 26, 2024 72.50 74.69 65.96 65.96 65.96 44,527,046
Jan 25, 2024 73.96 74.06 72.11 73.29 73.29 19,235,679
Jan 24, 2024 74.58 74.69 72.20 74.00 74.00 17,438,909
Jan 23, 2024 73.90 75.08 73.09 74.07 74.07 19,838,547
Jan 22, 2024 74.79 75.38 73.20 74.46 74.46 26,022,097
Jan 19, 2024 73.41 75.30 73.00 74.89 74.89 31,731,074
Jan 18, 2024 71.00 73.93 70.81 73.82 73.82 25,935,929
Jan 17, 2024 72.93 73.16 71.50 71.50 71.50 14,441,554
Jan 16, 2024 72.11 73.40 71.81 73.35 73.35 14,107,989
Jan 15, 2024 71.10 73.95 71.10 72.65 72.65 17,693,159
Jan 12, 2024 71.01 73.88 70.92 71.82 71.82 23,213,103
Jan 11, 2024 72.00 72.72 69.80 71.75 71.75 40,102,440
Jan 10, 2024 67.10 68.38 66.33 67.62 67.62 16,971,968
Jan 9, 2024 67.80 68.90 66.90 67.40 67.40 16,164,850
Jan 8, 2024 67.83 68.18 67.10 67.46 67.46 14,807,840
Jan 5, 2024 69.40 69.55 67.50 68.11 68.11 17,723,289
Jan 4, 2024 69.98 69.98 68.64 69.16 69.16 21,013,438
Jan 3, 2024 70.05 71.17 69.88 70.10 70.10 14,219,691
Jan 2, 2024 72.95 73.01 68.90 70.50 70.50 28,068,196
Dec 29, 2023 73.45 73.76 72.31 72.76 72.76 16,754,940
Dec 28, 2023 71.60 73.74 71.05 73.45 73.45 21,095,029
Dec 27, 2023 72.18 72.56 71.10 71.25 71.25 14,956,537
Dec 26, 2023 73.56 73.56 71.49 72.16 72.16 10,486,754
Dec 25, 2023 72.00 74.28 71.95 73.57 73.57 10,381,239
Dec 22, 2023 73.12 73.52 71.60 72.53 72.53 14,422,248
Dec 21, 2023 71.96 74.70 71.65 73.25 73.25 15,578,124
Dec 20, 2023 73.10 73.90 72.40 72.41 72.41 9,384,618
Dec 19, 2023 72.80 73.56 72.31 72.91 72.91 12,186,119
Dec 18, 2023 73.35 74.20 72.69 73.52 73.52 12,544,346
Dec 15, 2023 75.38 75.77 73.20 73.38 73.38 15,655,819
Dec 14, 2023 75.50 76.85 74.52 74.61 74.61 17,798,839
Dec 13, 2023 75.00 75.28 73.60 74.03 74.03 19,655,993
Dec 12, 2023 76.50 76.50 74.92 75.30 75.30 14,869,922
Dec 11, 2023 75.35 77.00 74.70 76.71 76.71 16,681,593
Dec 8, 2023 75.36 76.25 74.30 76.00 76.00 25,871,063
Dec 7, 2023 76.10 76.10 73.83 75.50 75.50 19,497,224
Dec 6, 2023 75.08 77.26 75.08 76.16 76.16 23,100,002
Dec 5, 2023 76.00 77.19 74.00 74.70 74.70 32,491,112
Dec 4, 2023 81.35 81.35 76.00 77.26 77.26 40,233,200
Dec 1, 2023 82.60 83.30 81.30 83.00 83.00 16,031,581
Nov 30, 2023 83.41 83.83 82.30 82.60 82.60 13,688,167
Nov 29, 2023 84.39 84.60 83.50 83.81 83.81 9,248,740
Nov 28, 2023 83.15 85.12 83.01 84.24 84.24 14,456,070
Nov 27, 2023 83.50 83.63 82.22 83.13 83.13 15,655,082
Nov 24, 2023 84.80 85.07 83.66 83.76 83.76 9,655,224
Nov 23, 2023 84.22 84.97 83.90 84.68 84.68 10,259,503
Nov 22, 2023 86.40 86.40 84.17 84.23 84.23 14,729,306
Nov 21, 2023 86.99 88.10 86.62 86.86 86.86 11,449,325
Nov 20, 2023 85.78 87.79 85.21 86.86 86.86 15,144,041
Nov 17, 2023 85.42 85.70 84.58 85.36 85.36 10,871,310
Nov 16, 2023 87.38 88.11 85.02 85.42 85.42 12,472,522
Nov 15, 2023 87.72 89.23 86.90 87.70 87.70 16,455,998
Nov 14, 2023 87.30 87.75 84.93 85.56 85.56 16,900,373
Nov 13, 2023 88.19 88.50 86.03 86.52 86.52 13,969,340
Nov 10, 2023 88.18 88.96 87.78 88.19 88.19 9,388,803
Nov 9, 2023 90.82 91.17 88.56 88.93 88.93 17,885,589
Nov 8, 2023 89.40 92.60 89.23 90.73 90.73 20,157,752
Nov 7, 2023 90.38 91.39 89.59 89.75 89.75 15,633,471
Nov 6, 2023 88.30 91.00 88.01 90.88 90.88 26,592,757
Nov 3, 2023 85.60 87.89 85.00 86.92 86.92 18,384,937
Nov 2, 2023 84.93 87.18 84.87 85.38 85.38 17,406,467
Nov 1, 2023 86.49 86.70 83.05 84.95 84.95 23,919,094
Oct 31, 2023 85.80 88.70 83.36 86.51 86.51 42,636,455
Oct 30, 2023 88.23 93.56 88.23 90.46 90.46 33,678,189
Oct 27, 2023 84.00 89.50 83.50 88.72 88.72 25,290,674
Oct 26, 2023 83.00 84.78 82.61 84.37 84.37 15,399,137
Oct 25, 2023 85.30 86.88 83.38 83.47 83.47 21,187,013
Oct 24, 2023 85.00 85.19 83.40 84.07 84.07 16,859,002
Oct 23, 2023 83.95 85.29 82.92 84.35 84.35 12,865,045
Oct 20, 2023 85.94 85.96 84.11 84.62 84.62 15,351,085
Oct 19, 2023 86.90 87.67 86.10 86.18 86.18 13,437,035
Oct 18, 2023 88.08 88.33 86.86 87.51 87.51 13,126,181
Oct 17, 2023 88.80 88.97 87.30 88.25 88.25 12,975,731
Oct 16, 2023 90.40 91.11 87.70 87.90 87.90 20,511,717
Oct 13, 2023 88.60 91.05 88.36 90.18 90.18 22,806,153
Oct 12, 2023 90.00 90.50 87.81 89.30 89.30 24,155,181
Oct 11, 2023 85.06 89.36 85.00 88.15 88.15 29,415,575
Oct 10, 2023 86.70 86.99 84.40 84.45 84.45 17,446,495
Oct 9, 2023 86.49 87.20 84.60 86.49 86.49 18,980,834
Sep 28, 2023 88.02 89.09 85.74 86.18 86.18 29,712,938
Sep 27, 2023 83.00 88.00 82.87 87.67 87.67 43,411,457
Sep 26, 2023 82.07 82.60 81.30 81.55 81.55 16,309,355
Sep 25, 2023 79.85 81.88 79.06 81.50 81.50 23,547,665
Sep 22, 2023 79.49 79.55 77.72 79.55 79.55 13,698,336
Sep 21, 2023 79.65 80.08 78.28 78.55 78.55 13,203,351
Sep 20, 2023 80.30 81.11 79.50 80.19 80.19 9,148,741
Sep 19, 2023 81.00 81.10 79.78 80.40 80.40 9,143,283
Sep 18, 2023 79.80 81.62 79.68 81.00 81.00 16,799,102
Sep 15, 2023 78.23 81.13 77.73 79.80 79.80 19,526,821
Sep 14, 2023 77.37 78.30 77.20 77.96 77.96 8,485,997
Sep 13, 2023 77.05 78.25 76.63 77.33 77.33 10,546,467
Sep 12, 2023 77.50 78.50 76.92 77.45 77.45 12,631,126
Sep 11, 2023 76.30 78.80 75.65 77.50 77.50 13,697,434
Sep 8, 2023 75.86 77.00 75.54 76.20 76.20 9,312,645
Sep 7, 2023 77.00 77.27 75.84 76.30 76.30 14,281,226
Sep 6, 2023 80.99 80.99 76.60 77.00 77.00 32,144,518
Sep 5, 2023 80.90 82.16 80.50 81.41 81.41 12,706,065
Sep 4, 2023 80.90 82.19 80.00 81.38 81.38 14,066,751
Sep 1, 2023 81.50 81.83 79.29 80.16 80.16 13,329,196
Aug 31, 2023 82.48 82.60 81.40 81.50 81.50 12,139,709
Aug 30, 2023 82.42 82.82 80.80 82.14 82.14 17,874,777
Aug 29, 2023 79.27 82.00 79.00 81.26 81.26 22,856,834
Aug 28, 2023 83.13 83.45 78.90 79.22 79.22 32,076,730
Aug 25, 2023 78.67 81.50 78.18 79.06 79.06 20,640,610
Aug 24, 2023 77.00 79.80 76.80 78.70 78.70 23,753,496
Aug 23, 2023 78.37 78.58 76.35 76.43 76.43 16,461,614
Aug 22, 2023 77.80 78.81 75.91 77.59 77.59 21,479,004
Aug 21, 2023 77.41 79.22 77.24 77.80 77.80 18,553,011
Aug 18, 2023 79.75 79.85 77.76 77.77 77.77 18,003,581
Aug 17, 2023 77.19 80.17 77.01 79.73 79.73 21,765,139
Aug 16, 2023 77.70 79.36 77.38 77.91 77.91 14,867,062
Aug 15, 2023 78.41 78.81 76.92 78.01 78.01 14,544,573
Aug 14, 2023 77.49 79.02 76.80 78.49 78.49 21,130,163
Aug 11, 2023 78.89 80.10 78.45 78.60 78.60 25,489,371
Aug 10, 2023 76.28 79.29 75.91 78.90 78.90 37,429,053
Aug 9, 2023 71.98 77.10 71.67 76.24 76.24 42,249,122
Aug 8, 2023 73.60 74.50 72.55 73.61 73.61 18,557,695
Aug 7, 2023 74.98 75.23 73.26 73.97 73.97 30,077,376
Aug 4, 2023 77.30 77.37 74.80 75.56 75.56 29,362,159
Aug 3, 2023 73.70 77.22 73.28 77.05 77.05 43,575,972
Aug 2, 2023 75.28 75.40 73.27 73.80 73.80 26,533,367
Aug 1, 2023 74.78 75.50 73.98 74.98 74.98 54,305,172
Jul 31, 2023 69.81 73.80 69.81 71.67 71.67 45,263,867
Jul 28, 2023 68.71 69.66 67.27 69.28 69.28 22,802,177
Jul 27, 2023 69.01 70.12 68.52 69.30 69.30 17,185,933
Jul 26, 2023 68.50 70.13 68.15 69.19 69.19 20,647,317
Jul 25, 2023 68.62 68.99 67.02 68.15 68.15 19,149,386
Jul 24, 2023 67.10 69.83 67.10 67.73 67.73 19,881,376
Jul 21, 2023 67.63 68.88 67.10 67.80 67.80 16,609,158
Jul 20, 2023 68.33 68.77 67.64 67.64 67.64 13,778,157
Jul 19, 2023 68.00 68.49 67.41 67.87 67.87 13,834,844
Jul 18, 2023 66.42 68.26 65.66 68.02 68.02 27,325,915
Jul 17, 2023 67.02 67.09 65.00 65.86 65.86 16,201,180
Jul 14, 2023 67.14 68.29 66.92 67.66 67.66 20,672,464
Jul 13, 2023 63.95 67.40 63.95 67.13 67.13 42,448,253
Jul 12, 2023 63.67 64.14 63.21 63.40 63.40 11,468,745
Jul 11, 2023 63.83 64.10 62.80 63.90 63.90 10,231,697
Jul 10, 2023 63.60 64.75 63.37 63.60 63.60 14,861,369
Jul 7, 2023 63.18 63.68 62.80 63.01 63.01 11,636,726
Jul 6, 2023 64.50 64.50 63.11 63.48 63.48 14,256,808
Jul 5, 2023 64.56 64.88 63.87 64.54 64.54 11,499,413
Jul 4, 2023 63.58 65.31 62.26 64.85 64.85 27,289,041
Jul 3, 2023 62.32 63.97 61.89 63.69 63.69 18,245,678
Jun 30, 2023 61.83 62.74 61.52 62.31 62.31 14,866,269
Jun 29, 2023 62.70 62.98 61.24 61.82 61.82 18,508,183
Jun 28, 2023 63.73 63.85 62.40 62.64 62.64 17,741,477
Jun 27, 2023 64.07 64.74 63.24 63.70 63.70 16,318,975
Jun 26, 2023 62.69 64.96 62.50 64.11 64.11 24,948,997
Jun 21, 2023 68.25 68.67 62.88 63.30 63.30 66,026,702
Jun 20, 2023 69.80 70.83 68.95 68.95 68.95 26,829,811
Jun 19, 2023 71.49 71.79 69.59 69.80 69.80 22,693,478
Jun 16, 2023 70.93 72.45 70.91 71.81 71.81 29,055,318
Jun 15, 2023 68.05 71.11 68.01 70.90 70.90 34,399,405
Jun 14, 2023 0.89 Dividend
Jun 14, 2023 68.24 68.57 67.35 67.66 67.66 16,275,559
Jun 13, 2023 67.94 69.27 67.85 68.81 67.92 19,081,809
Jun 12, 2023 67.35 68.60 66.58 67.71 66.83 23,051,833
Jun 9, 2023 64.11 67.49 63.80 67.44 66.57 41,657,930
Jun 8, 2023 63.18 64.71 62.42 64.11 63.28 19,272,790
Jun 7, 2023 65.09 65.18 62.88 63.28 62.46 21,879,018
Jun 6, 2023 66.10 66.26 64.44 64.45 63.61 17,657,763
Jun 5, 2023 67.84 67.84 65.60 66.09 65.23 19,583,536
Jun 2, 2023 67.60 68.47 66.00 67.84 66.96 21,421,564
Jun 1, 2023 64.50 68.16 64.30 67.10 66.23 35,410,346
May 31, 2023 66.30 67.10 64.12 65.00 64.16 29,061,303
May 30, 2023 66.32 67.05 64.26 66.50 65.64 22,581,698
May 29, 2023 66.56 66.88 65.66 66.79 65.92 18,419,052
May 26, 2023 67.81 67.81 66.00 66.02 65.16 19,658,442
May 25, 2023 68.50 69.02 67.27 67.82 66.94 16,610,930
May 24, 2023 68.75 69.75 68.50 68.80 67.91 17,168,463
May 23, 2023 68.35 70.45 68.30 69.18 68.28 23,968,889
May 22, 2023 67.80 68.88 66.89 68.40 67.51 20,170,663
May 19, 2023 66.74 67.65 66.00 67.20 66.33 12,992,409
May 18, 2023 67.80 68.15 66.52 66.82 65.95 14,325,907
May 17, 2023 68.71 68.71 67.47 67.80 66.92 13,652,759
May 16, 2023 68.87 69.22 68.05 68.84 67.95 15,813,697
May 15, 2023 66.00 69.20 65.82 69.03 68.13 25,316,075
May 12, 2023 67.55 68.00 66.06 66.22 65.36 18,941,330
May 11, 2023 67.10 69.10 66.54 67.79 66.91 31,514,262
May 10, 2023 66.25 67.11 65.16 66.60 65.74 18,074,622
May 9, 2023 67.01 67.34 66.04 66.49 65.63 18,260,410
May 8, 2023 66.47 68.37 65.65 67.72 66.84 26,281,497
May 5, 2023 67.20 67.20 66.00 66.47 65.61 15,539,925
May 4, 2023 67.71 68.28 67.08 67.26 66.39 20,199,751
Apr 28, 2023 67.22 68.50 66.80 67.53 66.65 24,206,869
Apr 27, 2023 68.33 68.71 66.40 67.12 66.25 31,454,856
Apr 26, 2023 66.89 69.19 66.51 68.33 67.44 38,025,078