WuXi AppTec Co Ltd H (2359.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 178.00 | 193.00 | 178.00 | 192.30 | +7.01% | 10,783,683 |
| 2026-08-06 | 185.00 | 187.40 | 178.50 | 179.70 | -2.07% | 7,194,743 |
| 2026-08-05 | 180.30 | 187.80 | 179.40 | 183.50 | +1.33% | 9,318,555 |
| 2026-08-04 | 179.10 | 186.60 | 177.50 | 181.10 | +11.17% | 19,518,822 |
| 2026-08-03 | 160.70 | 165.80 | 158.40 | 162.90 | +1.37% | 5,086,868 |
| 2026-07-31 | 157.10 | 163.10 | 153.80 | 160.70 | +1.90% | 4,552,630 |
| 2026-07-30 | 159.10 | 160.00 | 151.70 | 157.70 | -0.57% | 4,537,478 |
| 2026-07-29 | 157.30 | 160.40 | 154.90 | 158.60 | +1.28% | 4,569,472 |
| 2026-07-28 | 156.90 | 159.70 | 155.50 | 156.60 | -0.25% | 3,882,560 |
| 2026-07-27 | 157.40 | 162.10 | 155.80 | 157.00 | -0.25% | 5,430,072 |
| 2026-07-24 | 161.20 | 161.20 | 156.00 | 157.40 | -0.69% | 2,102,866 |
| 2026-07-23 | 157.00 | 160.90 | 156.00 | 158.50 | +1.15% | 3,234,131 |
| 2026-07-22 | 158.40 | 164.30 | 155.80 | 156.70 | -1.07% | 5,868,994 |
| 2026-07-21 | 157.80 | 159.70 | 154.30 | 158.40 | +0.76% | 3,741,157 |
| 2026-07-20 | 154.10 | 158.90 | 151.50 | 157.20 | +2.75% | 7,109,000 |
| 2026-07-17 | 163.00 | 164.10 | 151.00 | 153.00 | -5.56% | 11,764,311 |
| 2026-07-16 | 163.80 | 166.10 | 159.80 | 162.00 | -1.88% | 6,597,244 |
| 2026-07-15 | 158.60 | 167.60 | 158.60 | 165.10 | +4.43% | 9,551,288 |
| 2026-07-14 | 150.30 | 160.20 | 149.10 | 158.10 | +4.29% | 7,381,889 |
| 2026-07-13 | 154.90 | 157.50 | 151.30 | 151.60 | -2.26% | 4,467,670 |
| 2026-07-10 | 149.80 | 160.20 | 149.80 | 155.10 | +4.09% | 6,692,581 |
| 2026-07-09 | 147.10 | 151.70 | 145.30 | 149.00 | +1.78% | 4,213,612 |
| 2026-07-08 | 150.50 | 151.70 | 144.80 | 146.40 | -2.59% | 8,760,883 |
| 2026-07-07 | 152.40 | 155.50 | 149.20 | 150.30 | -3.34% | 6,499,572 |
| 2026-07-06 | 156.50 | 161.30 | 154.70 | 155.50 | -0.38% | 6,582,377 |
| 2026-07-03 | 154.00 | 157.10 | 151.40 | 156.10 | +2.16% | 5,858,360 |
| 2026-07-02 | 155.30 | 158.70 | 151.10 | 152.80 | -0.59% | 6,680,882 |
| 2026-06-30 | 152.50 | 158.40 | 151.70 | 153.70 | +0.52% | 8,413,568 |
| 2026-06-29 | 147.20 | 154.60 | 144.40 | 152.90 | +5.16% | 13,203,157 |
| 2026-06-26 | 145.50 | 150.30 | 143.40 | 145.40 | +0.28% | 6,770,699 |
| 2026-06-25 | 140.80 | 148.90 | 139.80 | 145.00 | +2.33% | 7,311,070 |
| 2026-06-24 | 131.30 | 145.00 | 131.30 | 141.70 | +8.33% | 12,471,512 |
| 2026-06-23 | 132.40 | 135.70 | 130.00 | 130.80 | -1.51% | 5,315,637 |
| 2026-06-22 | 127.70 | 134.80 | 126.40 | 132.80 | +3.19% | 6,096,616 |
| 2026-06-18 | 122.50 | 129.50 | 122.00 | 128.70 | +5.06% | 4,547,571 |
| 2026-06-17 | 124.50 | 125.10 | 121.90 | 122.50 | -1.45% | 1,759,833 |
| 2026-06-16 | 125.40 | 127.40 | 122.70 | 124.30 | -0.72% | 4,486,400 |
| 2026-06-15 | 128.00 | 128.00 | 124.10 | 125.20 | -1.18% | 4,454,279 |
| 2026-06-12 | 123.40 | 127.50 | 121.10 | 126.70 | +2.67% | 12,322,980 |
| 2026-06-11 | 120.40 | 123.80 | 119.40 | 123.40 | +2.49% | 7,773,334 |
| 2026-06-10 | 116.80 | 121.50 | 115.00 | 120.40 | +3.08% | 11,548,270 |
| 2026-06-09 | 119.20 | 119.20 | 111.20 | 116.80 | -3.71% | 14,739,546 |
| 2026-06-08 | 123.10 | 123.90 | 119.20 | 121.30 | -2.57% | 4,714,465 |
| 2026-06-05 | 124.90 | 129.40 | 123.40 | 124.50 | +0.81% | 4,381,967 |
| 2026-06-04 | 126.00 | 127.00 | 122.40 | 123.50 | -1.91% | 4,191,540 |
| 2026-06-03 | 129.70 | 129.70 | 125.20 | 125.90 | -2.93% | 7,693,193 |
| 2026-06-02 | 128.10 | 130.30 | 122.60 | 129.70 | +1.17% | 6,235,496 |
| 2026-06-01 | 129.00 | 132.80 | 127.00 | 128.20 | -1.61% | 6,277,339 |
| 2026-05-29 | 128.00 | 132.50 | 126.70 | 130.30 | +3.82% | 11,319,360 |
| 2026-05-28 | 127.50 | 127.50 | 123.30 | 125.50 | -1.95% | 5,987,559 |
| 2026-05-27 | 129.20 | 130.80 | 126.00 | 128.00 | -0.62% | 4,459,645 |
| 2026-05-26 | 128.00 | 130.30 | 126.60 | 128.80 | -0.92% | 3,445,286 |
| 2026-05-22 | 132.40 | 132.90 | 127.90 | 130.00 | -0.76% | 3,003,813 |
| 2026-05-21 | 129.30 | 135.20 | 129.00 | 131.00 | +1.31% | 4,892,005 |
| 2026-05-20 | 126.10 | 129.70 | 125.50 | 129.30 | +2.54% | 4,268,131 |
| 2026-05-19 | 125.80 | 128.30 | 124.80 | 126.10 | +0.24% | 4,582,083 |
| 2026-05-18 | 127.50 | 127.50 | 124.70 | 125.80 | -1.64% | 3,516,989 |
| 2026-05-15 | 129.60 | 131.90 | 127.10 | 127.90 | -1.69% | 8,174,446 |
| 2026-05-14 | 140.00 | 141.70 | 129.20 | 130.10 | -5.24% | 5,907,015 |
| 2026-05-13 | 138.10 | 138.40 | 134.00 | 137.30 | -0.94% | 4,381,797 |
| 2026-05-12 | 137.20 | 141.40 | 135.10 | 138.60 | +0.36% | 5,214,442 |
| 2026-05-11 | 134.70 | 138.40 | 131.80 | 138.10 | +2.22% | 4,215,600 |
| 2026-05-08 | 137.80 | 138.90 | 134.60 | 135.10 | -3.36% | 3,827,141 |
| 2026-05-07 | 138.10 | 141.60 | 137.10 | 139.80 | +2.04% | 7,199,261 |
| 2026-05-06 | 138.70 | 140.00 | 134.80 | 137.00 | -0.22% | 6,107,380 |
| 2026-05-05 | 137.00 | 137.30 | 133.30 | 137.30 | -0.07% | 2,473,737 |
| 2026-05-04 | 136.20 | 140.60 | 136.20 | 137.40 | +1.03% | 1,707,869 |
| 2026-04-30 | 137.80 | 139.80 | 134.00 | 136.00 | -1.31% | 6,055,394 |
| 2026-04-29 | 144.00 | 144.20 | 137.20 | 137.80 | -3.70% | 11,344,050 |
| 2026-04-28 | 136.10 | 148.00 | 136.00 | 143.10 | +13.57% | 21,014,211 |
| 2026-04-27 | 123.80 | 126.20 | 122.10 | 126.00 | +1.86% | 6,804,254 |
| 2026-04-24 | 122.40 | 123.80 | 120.30 | 123.70 | +0.81% | 3,004,130 |
| 2026-04-23 | 122.00 | 124.50 | 121.70 | 122.70 | +0.66% | 3,150,322 |
| 2026-04-22 | 120.90 | 122.40 | 120.30 | 121.90 | +0.74% | 2,426,876 |
| 2026-04-21 | 123.80 | 124.60 | 120.50 | 121.00 | -2.26% | 3,648,435 |
| 2026-04-20 | 124.10 | 124.20 | 121.50 | 123.80 | +0.73% | 3,698,052 |
| 2026-04-17 | 128.80 | 129.90 | 121.00 | 122.90 | -5.90% | 6,101,243 |
| 2026-04-16 | 131.50 | 132.00 | 129.30 | 130.60 | +0.15% | 3,900,104 |
| 2026-04-15 | 131.90 | 132.50 | 128.40 | 130.40 | +0.31% | 3,593,108 |
| 2026-04-14 | 131.70 | 131.70 | 127.10 | 130.00 | +1.25% | 2,916,906 |
| 2026-04-13 | 129.70 | 129.70 | 126.30 | 128.40 | -1.00% | 2,881,315 |
| 2026-04-10 | 128.90 | 130.70 | 128.40 | 129.70 | +0.62% | 3,659,249 |
| 2026-04-09 | 124.60 | 130.60 | 123.20 | 128.90 | +3.45% | 4,566,924 |
| 2026-04-08 | 125.00 | 128.90 | 122.50 | 124.60 | -0.24% | 7,169,834 |
| 2026-04-02 | 125.00 | 126.40 | 122.70 | 124.90 | +0.81% | 5,039,173 |
| 2026-04-01 | 124.00 | 124.60 | 118.70 | 123.90 | +5.45% | 7,230,437 |
| 2026-03-31 | 114.70 | 119.90 | 114.60 | 117.50 | +2.98% | 5,804,846 |
| 2026-03-30 | 114.00 | 115.10 | 111.00 | 114.10 | -1.30% | 4,720,566 |
| 2026-03-27 | 113.20 | 116.10 | 111.60 | 115.60 | +2.03% | 4,842,887 |
| 2026-03-26 | 112.80 | 115.90 | 111.70 | 113.30 | +0.98% | 4,743,463 |
| 2026-03-25 | 115.10 | 115.90 | 110.80 | 112.20 | -1.23% | 4,919,083 |
| 2026-03-24 | 106.80 | 114.10 | 105.50 | 113.60 | +10.61% | 11,849,950 |
| 2026-03-23 | 104.60 | 105.20 | 100.70 | 102.70 | -4.02% | 5,869,257 |
| 2026-03-20 | 107.80 | 110.40 | 105.70 | 107.00 | -0.74% | 2,527,821 |
| 2026-03-19 | 107.90 | 109.60 | 107.00 | 107.80 | -2.18% | 2,696,199 |
| 2026-03-18 | 108.90 | 111.20 | 108.90 | 110.20 | +1.29% | 1,655,885 |
| 2026-03-17 | 107.80 | 113.00 | 107.70 | 108.80 | +1.30% | 2,705,389 |
| 2026-03-16 | 106.10 | 108.20 | 103.90 | 107.40 | +1.32% | 3,805,979 |
| 2026-03-13 | 106.00 | 107.80 | 105.60 | 106.00 | -1.67% | 3,166,523 |
| 2026-03-12 | 109.00 | 111.10 | 106.20 | 107.80 | -1.82% | 3,988,218 |
| 2026-03-11 | 111.50 | 112.20 | 109.20 | 109.80 | -0.72% | 3,523,282 |
| 2026-03-10 | 109.40 | 113.00 | 109.10 | 110.60 | +1.65% | 4,767,313 |
| 2026-03-09 | 109.10 | 109.10 | 105.00 | 108.80 | -2.86% | 4,190,482 |
| 2026-03-06 | 108.00 | 112.40 | 107.70 | 112.00 | +3.23% | 4,000,738 |
| 2026-03-05 | 108.90 | 112.60 | 107.60 | 108.50 | -0.37% | 3,690,635 |
| 2026-03-04 | 111.80 | 111.80 | 107.40 | 108.90 | -3.11% | 5,815,234 |
| 2026-03-03 | 115.30 | 116.50 | 111.40 | 112.40 | -2.43% | 3,546,524 |
| 2026-03-02 | 116.10 | 118.80 | 114.20 | 115.20 | -3.19% | 4,137,945 |
| 2026-02-27 | 116.00 | 119.30 | 116.00 | 119.00 | +3.21% | 4,383,003 |
| 2026-02-26 | 120.90 | 121.50 | 114.70 | 115.30 | -4.63% | 4,392,035 |
| 2026-02-25 | 121.70 | 122.00 | 118.70 | 120.90 | -0.66% | 2,883,024 |
| 2026-02-24 | 126.10 | 126.60 | 120.40 | 121.70 | -4.40% | 3,424,626 |
| 2026-02-23 | 127.90 | 129.90 | 126.40 | 127.30 | +1.76% | 2,226,915 |
| 2026-02-20 | 127.90 | 129.50 | 122.70 | 125.10 | -0.71% | 3,721,783 |
| 2026-02-16 | 125.30 | 127.50 | 124.30 | 126.00 | +1.45% | 2,500,642 |
| 2026-02-13 | 127.00 | 127.50 | 123.30 | 124.20 | -2.59% | 4,729,147 |
| 2026-02-12 | 125.80 | 129.40 | 124.30 | 127.50 | +2.91% | 9,094,859 |
| 2026-02-11 | 121.80 | 124.00 | 121.10 | 123.90 | +2.57% | 9,166,384 |
| 2026-02-10 | 116.00 | 121.70 | 116.00 | 120.80 | +4.14% | 10,793,140 |
| 2026-02-09 | 115.90 | 116.90 | 114.90 | 116.00 | +0.69% | 5,262,376 |
| 2026-02-06 | 112.70 | 116.20 | 111.60 | 115.20 | +1.68% | 4,658,153 |
| 2026-02-05 | 109.70 | 113.30 | 109.70 | 113.30 | +3.28% | 5,604,966 |
| 2026-02-04 | 109.60 | 110.90 | 107.10 | 109.70 | -0.63% | 5,187,239 |
| 2026-02-03 | 109.40 | 110.50 | 107.10 | 110.40 | +0.91% | 3,981,821 |
| 2026-02-02 | 111.20 | 111.20 | 107.40 | 109.40 | -1.62% | 4,005,866 |
| 2026-01-30 | 112.90 | 115.10 | 110.60 | 111.20 | -3.81% | 4,387,409 |
| 2026-01-29 | 113.20 | 116.20 | 111.60 | 115.60 | +1.76% | 9,826,207 |
| 2026-01-28 | 114.50 | 114.80 | 111.20 | 113.60 | +0.00% | 6,929,113 |
| 2026-01-27 | 114.20 | 114.90 | 112.20 | 113.60 | -0.53% | 6,816,039 |
| 2026-01-26 | 114.00 | 114.50 | 111.70 | 114.20 | +0.09% | 5,767,549 |
| 2026-01-23 | 114.10 | 115.20 | 113.10 | 114.10 | +0.80% | 3,949,912 |
| 2026-01-22 | 114.60 | 116.20 | 112.00 | 113.20 | -0.79% | 3,512,461 |
| 2026-01-21 | 113.70 | 116.30 | 112.10 | 114.10 | +0.35% | 4,091,108 |
| 2026-01-20 | 118.40 | 118.60 | 112.70 | 113.70 | -4.13% | 5,896,646 |
| 2026-01-19 | 120.10 | 120.80 | 115.10 | 118.60 | -1.98% | 4,157,222 |
| 2026-01-16 | 119.90 | 122.50 | 119.10 | 121.00 | +0.92% | 6,664,190 |
| 2026-01-15 | 118.30 | 122.10 | 117.80 | 119.90 | +1.01% | 5,604,827 |
| 2026-01-14 | 119.30 | 122.20 | 117.00 | 118.70 | -1.08% | 8,010,591 |
| 2026-01-13 | 116.00 | 121.50 | 115.00 | 120.00 | +8.30% | 11,979,440 |
| 2026-01-12 | 113.00 | 114.60 | 109.50 | 110.80 | -0.72% | 5,227,987 |
| 2026-01-09 | 112.20 | 114.40 | 110.30 | 111.60 | -0.98% | 8,712,837 |
| 2026-01-08 | 111.30 | 113.50 | 109.80 | 112.70 | +1.53% | 6,549,627 |
| 2026-01-07 | 105.20 | 111.00 | 105.20 | 111.00 | +4.91% | 7,958,680 |
| 2026-01-06 | 104.70 | 106.70 | 104.30 | 105.80 | +1.54% | 5,418,275 |
| 2026-01-05 | 101.00 | 106.50 | 99.60 | 104.20 | +3.17% | 5,525,004 |
| 2026-01-02 | 98.70 | 101.20 | 98.55 | 101.00 | +2.33% | 1,045,337 |
| 2025-12-31 | 99.95 | 101.90 | 98.65 | 98.70 | -1.25% | 1,899,893 |
| 2025-12-30 | 100.00 | 100.80 | 98.70 | 99.95 | -0.35% | 3,134,227 |
| 2025-12-29 | 100.10 | 102.30 | 100.10 | 100.30 | +1.16% | 3,698,147 |
| 2025-12-24 | 99.00 | 101.20 | 99.00 | 99.15 | +0.10% | 1,372,630 |
| 2025-12-23 | 102.50 | 102.50 | 98.80 | 99.05 | -2.03% | 4,996,319 |
| 2025-12-22 | 103.80 | 104.00 | 100.00 | 101.10 | -2.60% | 7,312,392 |
| 2025-12-19 | 102.30 | 106.10 | 102.30 | 103.80 | +1.47% | 11,728,610 |
| 2025-12-18 | 101.50 | 103.70 | 100.50 | 102.30 | +0.99% | 2,729,481 |
| 2025-12-17 | 100.40 | 102.30 | 99.35 | 101.30 | -0.10% | 3,399,184 |
| 2025-12-16 | 103.00 | 104.50 | 100.50 | 101.40 | -1.07% | 2,617,079 |
| 2025-12-15 | 103.40 | 104.90 | 101.70 | 102.50 | -2.47% | 2,564,753 |
| 2025-12-12 | 105.10 | 106.50 | 103.90 | 105.10 | +0.10% | 4,787,941 |
| 2025-12-11 | 104.80 | 108.30 | 104.60 | 105.00 | +0.67% | 4,597,687 |
| 2025-12-10 | 104.30 | 104.70 | 102.20 | 104.30 | -0.29% | 4,838,753 |
| 2025-12-09 | 103.40 | 107.00 | 102.70 | 104.60 | +1.06% | 4,512,269 |
| 2025-12-08 | 103.40 | 104.80 | 102.50 | 103.50 | +0.49% | 5,015,161 |
| 2025-12-05 | 102.70 | 104.00 | 101.80 | 103.00 | +0.29% | 7,979,327 |
| 2025-12-04 | 98.60 | 103.00 | 97.40 | 102.70 | +5.44% | 5,768,097 |
| 2025-12-03 | 98.25 | 99.80 | 96.70 | 97.40 | -1.62% | 5,173,387 |
| 2025-12-02 | 103.00 | 103.40 | 98.60 | 99.00 | -3.13% | 5,099,766 |
| 2025-12-01 | 101.60 | 102.90 | 101.30 | 102.20 | +0.99% | 4,966,907 |
| 2025-11-28 | 105.30 | 106.10 | 101.00 | 101.20 | -3.80% | 10,596,530 |
| 2025-11-27 | 105.00 | 106.70 | 104.00 | 105.20 | -3.22% | 8,453,042 |
| 2025-11-26 | 108.50 | 110.40 | 107.00 | 108.70 | +1.40% | 9,698,499 |
| 2025-11-25 | 108.70 | 109.20 | 106.70 | 107.20 | +0.47% | 5,929,858 |
| 2025-11-24 | 103.00 | 106.70 | 102.00 | 106.70 | +5.12% | 8,860,715 |
| 2025-11-21 | 104.10 | 105.50 | 100.20 | 101.50 | -4.61% | 5,586,329 |
| 2025-11-20 | 106.20 | 109.00 | 105.30 | 106.40 | +1.62% | 5,545,151 |
| 2025-11-19 | 103.80 | 105.60 | 102.50 | 104.70 | +0.87% | 3,901,624 |
| 2025-11-18 | 104.60 | 105.00 | 102.50 | 103.80 | -0.76% | 4,786,553 |
| 2025-11-17 | 103.90 | 105.50 | 102.10 | 104.60 | -0.57% | 5,646,100 |
| 2025-11-14 | 103.80 | 106.40 | 103.30 | 105.20 | +0.00% | 4,253,673 |
| 2025-11-13 | 102.50 | 105.90 | 101.60 | 105.20 | +3.85% | 6,212,099 |
| 2025-11-12 | 102.40 | 103.70 | 100.60 | 101.30 | -0.30% | 3,724,493 |
| 2025-11-11 | 104.20 | 104.30 | 100.80 | 101.60 | -1.36% | 3,110,819 |
| 2025-11-10 | 103.40 | 103.80 | 101.40 | 103.00 | +0.10% | 3,254,593 |
| 2025-11-07 | 104.10 | 105.00 | 102.40 | 102.90 | -2.00% | 3,297,100 |
| 2025-11-06 | 102.40 | 105.00 | 101.50 | 105.00 | +2.74% | 4,019,018 |
| 2025-11-05 | 98.35 | 102.80 | 97.50 | 102.20 | +2.00% | 5,944,476 |
| 2025-11-04 | 103.70 | 103.70 | 99.90 | 100.20 | -3.38% | 6,360,101 |
| 2025-11-03 | 108.60 | 109.00 | 103.50 | 103.70 | -4.51% | 4,803,975 |
| 2025-10-31 | 107.60 | 110.00 | 106.10 | 108.60 | +0.09% | 5,302,586 |
| 2025-10-30 | 110.10 | 110.10 | 104.50 | 108.50 | -3.73% | 12,503,140 |
| 2025-10-28 | 116.10 | 119.00 | 112.30 | 112.70 | -2.00% | 5,652,391 |
| 2025-10-27 | 118.80 | 119.50 | 113.50 | 115.00 | +4.07% | 12,519,920 |
| 2025-10-24 | 107.50 | 111.60 | 107.30 | 110.50 | +3.95% | 6,223,156 |
| 2025-10-23 | 106.20 | 107.00 | 103.70 | 106.30 | +0.28% | 3,838,570 |
| 2025-10-22 | 107.10 | 107.60 | 104.20 | 106.00 | +0.38% | 3,629,488 |
| 2025-10-21 | 104.90 | 108.20 | 104.60 | 105.60 | +1.34% | 3,936,558 |
| 2025-10-20 | 104.60 | 105.80 | 103.00 | 104.20 | +2.46% | 3,324,524 |
| 2025-10-17 | 107.60 | 107.60 | 100.90 | 101.70 | -4.06% | 4,183,239 |
| 2025-10-16 | 104.60 | 109.20 | 103.20 | 106.00 | +1.34% | 4,789,592 |
| 2025-10-15 | 102.00 | 105.40 | 100.80 | 104.60 | +2.85% | 4,551,199 |
| 2025-10-14 | 106.50 | 108.20 | 100.00 | 101.70 | -3.88% | 8,085,339 |
| 2025-10-13 | 107.00 | 108.70 | 102.80 | 105.80 | -5.87% | 11,825,510 |
| 2025-10-10 | 118.60 | 119.60 | 112.20 | 112.40 | -5.86% | 8,169,230 |
| 2025-10-09 | 120.80 | 124.70 | 116.40 | 119.40 | -0.67% | 9,823,056 |
| 2025-10-08 | 119.00 | 120.40 | 118.00 | 120.20 | +0.50% | 2,970,170 |
| 2025-10-06 | 119.10 | 120.90 | 117.20 | 119.60 | -1.08% | 1,197,090 |
| 2025-10-03 | 121.10 | 122.60 | 119.60 | 120.90 | -0.41% | 3,081,773 |
| 2025-10-02 | 118.50 | 122.00 | 116.90 | 121.40 | +2.27% | 3,682,676 |
| 2025-09-30 | 111.00 | 119.00 | 110.60 | 118.70 | +8.11% | 10,680,560 |
| 2025-09-29 | 108.60 | 110.50 | 106.60 | 109.80 | +2.04% | 4,444,426 |
| 2025-09-26 | 109.00 | 110.00 | 106.10 | 107.60 | -3.32% | 5,685,854 |
| 2025-09-25 | 109.60 | 113.90 | 108.60 | 111.30 | +1.92% | 6,388,747 |
| 2025-09-24 | 111.20 | 111.60 | 108.50 | 109.20 | -0.46% | 3,660,653 |
| 2025-09-23 | 114.20 | 114.20 | 107.70 | 109.70 | -3.26% | 5,539,443 |
| 2025-09-22 | 111.90 | 114.30 | 110.80 | 113.40 | +2.81% | 5,584,971 |
| 2025-09-19 | 113.50 | 115.50 | 108.60 | 110.30 | -1.34% | 7,396,814 |
| 2025-09-18 | 114.90 | 115.50 | 109.40 | 111.80 | -1.58% | 7,193,965 |
| 2025-09-17 | 109.70 | 114.20 | 108.20 | 113.60 | +3.18% | 7,057,881 |
| 2025-09-16 | 111.80 | 112.50 | 108.70 | 110.10 | -1.52% | 6,539,762 |
| 2025-09-15 | 111.80 | 113.20 | 109.60 | 111.80 | +0.99% | 6,032,966 |
| 2025-09-12 | 111.60 | 111.60 | 107.40 | 110.70 | +1.93% | 7,535,365 |
| 2025-09-11 | 107.10 | 110.90 | 104.70 | 108.60 | -5.65% | 16,727,680 |
| 2025-09-10 | 114.70 | 118.00 | 113.70 | 115.10 | +0.88% | 4,786,270 |
| 2025-09-09 | 118.60 | 119.50 | 113.30 | 114.10 | -2.81% | 6,071,501 |
| 2025-09-08 | 116.90 | 119.00 | 114.60 | 117.40 | +3.35% | 8,619,213 |
| 2025-09-05 | 110.60 | 114.50 | 107.90 | 113.60 | +4.22% | 9,559,779 |
| 2025-09-04 | 119.20 | 119.50 | 108.00 | 109.00 | -7.31% | 8,452,672 |
| 2025-09-03 | 117.60 | 119.50 | 115.30 | 117.60 | +0.51% | 6,175,219 |
| 2025-09-02 | 115.20 | 120.30 | 114.90 | 117.00 | +0.86% | 8,545,474 |
| 2025-09-01 | 111.10 | 116.40 | 108.80 | 116.00 | +7.51% | 9,830,790 |
| 2025-08-29 | 102.00 | 108.80 | 101.00 | 107.90 | +6.52% | 11,623,000 |
| 2025-08-28 | 103.20 | 103.50 | 98.05 | 101.30 | -0.69% | 8,479,811 |
| 2025-08-27 | 106.50 | 107.30 | 101.40 | 102.00 | -2.58% | 8,287,641 |
| 2025-08-26 | 106.30 | 106.70 | 102.60 | 104.70 | -1.78% | 13,664,370 |
| 2025-08-25 | 105.00 | 107.00 | 102.90 | 106.60 | +3.29% | 11,703,370 |
| 2025-08-22 | 101.00 | 103.30 | 100.10 | 103.20 | +0.78% | 8,377,094 |
| 2025-08-21 | 102.30 | 103.70 | 100.20 | 102.40 | +1.09% | 5,625,996 |
| 2025-08-20 | 100.00 | 102.80 | 99.25 | 101.30 | +0.30% | 6,631,663 |
| 2025-08-19 | 106.60 | 109.30 | 99.80 | 101.00 | -5.16% | 12,219,240 |
| 2025-08-18 | 107.80 | 108.30 | 105.30 | 106.50 | -1.02% | 6,176,039 |
| 2025-08-15 | 107.00 | 107.70 | 105.50 | 107.60 | +0.28% | 6,988,214 |
| 2025-08-14 | 108.00 | 109.50 | 105.80 | 107.30 | +0.94% | 10,142,450 |
| 2025-08-13 | 102.00 | 106.80 | 100.80 | 106.30 | +6.19% | 14,293,520 |
| 2025-08-12 | 102.20 | 102.80 | 98.80 | 100.10 | -1.38% | 8,531,205 |
| 2025-08-11 | 99.15 | 101.80 | 99.15 | 101.50 | +2.37% | 8,013,181 |
| 2025-08-08 | 97.95 | 101.10 | 97.15 | 99.15 | -0.95% | 10,537,510 |
| 2025-08-07 | 104.60 | 104.60 | 98.75 | 100.10 | -4.30% | 12,375,940 |
| 2025-08-06 | 103.50 | 106.50 | 102.90 | 104.60 | +1.26% | 10,906,670 |
| 2025-08-05 | 102.80 | 103.80 | 101.10 | 103.30 | +2.99% | 9,423,147 |
| 2025-08-04 | 100.20 | 101.10 | 97.75 | 100.30 | -1.38% | 11,242,950 |
| 2025-08-01 | 105.00 | 106.20 | 100.70 | 101.70 | -3.78% | 14,901,220 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+19.27%). Worst month: Oct (-10.54%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is WuXi AppTec Co Ltd H's (2359.HK) latest close?
192.30 on 2026-08-07, from the Closelook data lake's daily price record.
What is 2359.HK's 52-week high and low?
193.00 high and 96.70 low over the trailing 52 weeks, as of 2026-08-07.
What is WuXi AppTec Co Ltd H's strongest and weakest month historically?
Historically, 2359.HK's strongest calendar month has been Jul (average +19.27%) and its weakest Oct (average -10.54%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 392 daily bars in the Closelook data lake.