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

Shanghai - Shanghai Delayed price. Currency in CNY

Add to watchlist

40.49

-0.60

(-1.46%)

At close: 03:00PM CST

Time period:

24 Jun 2023 - 24 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	40.88	40.88	40.15	40.49	40.49	42,664,129
20 Jun 2024	41.98	42.35	41.08	41.09	41.09	59,777,548
19 Jun 2024	42.45	42.59	41.90	41.94	41.94	46,952,331
18 Jun 2024	43.89	43.99	41.80	42.53	42.53	77,222,715
17 Jun 2024	43.56	44.44	43.52	43.97	43.97	48,520,692
14 Jun 2024	44.70	44.74	43.70	43.70	43.70	109,469,542
13 Jun 2024	45.30	45.72	44.68	45.00	45.00	97,421,815
12 Jun 2024	42.60	46.12	42.52	45.38	45.38	151,234,823
11 Jun 2024	42.24	42.50	41.55	42.46	42.46	33,580,654
07 Jun 2024	42.60	42.90	42.11	42.39	42.39	30,669,945
06 Jun 2024	43.19	43.45	42.48	42.58	42.58	40,332,118
05 Jun 2024	43.00	43.35	42.81	42.90	42.90	36,537,875
04 Jun 2024	42.00	43.30	41.90	43.28	43.28	60,016,316
03 Jun 2024	42.17	42.26	41.71	42.00	42.00	37,109,089
31 May 2024	42.28	42.76	42.07	42.11	42.11	37,592,593
30 May 2024	42.11	42.30	41.85	41.94	41.94	28,587,133
29 May 2024	42.11	42.50	42.07	42.27	42.27	30,828,844
28 May 2024	42.23	42.92	41.98	42.26	42.26	36,706,806
27 May 2024	42.99	43.04	41.52	42.42	42.42	55,158,020
24 May 2024	43.15	43.60	42.75	42.75	42.75	38,130,211
23 May 2024	43.86	44.05	43.23	43.29	43.29	42,728,172
22 May 2024	43.70	44.28	43.60	44.12	44.12	48,207,701
21 May 2024	44.50	44.58	43.50	43.71	43.71	66,921,746
20 May 2024	44.60	45.16	44.50	44.70	44.70	56,243,142
17 May 2024	45.23	45.75	44.58	44.90	44.90	69,469,585
16 May 2024	45.40	46.33	43.68	45.58	45.58	96,750,802
15 May 2024	46.60	46.66	45.01	45.22	45.22	105,993,721
14 May 2024	45.90	47.90	45.77	47.14	47.14	145,967,532
13 May 2024	48.51	48.68	45.79	46.19	46.19	185,303,114
10 May 2024	45.65	45.80	44.53	44.85	44.85	60,905,456
09 May 2024	44.71	45.99	44.69	45.37	45.37	75,040,983
08 May 2024	45.40	45.58	44.66	44.71	44.71	62,605,726
07 May 2024	45.60	45.86	45.18	45.65	45.65	64,317,670
06 May 2024	44.44	46.39	44.34	45.78	45.78	126,789,066
30 Apr 2024	44.66	44.78	43.52	43.67	43.67	80,698,597
29 Apr 2024	43.09	45.02	42.93	44.57	44.57	114,939,427
26 Apr 2024	41.38	43.13	41.30	42.92	42.92	119,709,427
25 Apr 2024	41.75	42.40	41.59	41.60	41.60	71,687,645
24 Apr 2024	42.31	42.50	41.75	41.96	41.96	70,078,537
23 Apr 2024	42.25	43.30	41.48	42.63	42.63	92,119,020
22 Apr 2024	41.90	42.69	41.63	42.10	42.10	50,854,786
19 Apr 2024	42.80	42.99	41.86	42.20	42.20	74,610,705
18 Apr 2024	43.10	44.35	42.39	43.43	43.43	109,147,851
17 Apr 2024	41.35	43.55	41.28	43.15	43.15	112,233,072
16 Apr 2024	42.18	42.50	41.17	41.19	41.19	70,395,203
15 Apr 2024	42.80	43.12	41.67	42.38	42.38	81,955,345
12 Apr 2024	43.51	44.38	42.89	42.89	42.89	79,001,102
11 Apr 2024	45.00	45.30	43.70	43.80	43.80	116,595,304
10 Apr 2024	46.50	47.05	45.53	45.58	45.58	69,694,416
09 Apr 2024	46.12	47.07	44.90	46.92	46.92	105,558,319
08 Apr 2024	46.01	46.65	45.77	46.11	46.11	83,610,043
03 Apr 2024	47.08	47.89	46.82	47.31	47.31	74,581,588
02 Apr 2024	47.84	47.85	46.52	47.06	47.06	75,614,288
01 Apr 2024	46.18	47.84	46.15	47.84	47.84	96,952,376
29 Mar 2024	46.55	46.92	45.88	46.18	46.18	50,919,933
28 Mar 2024	46.34	47.56	46.12	47.03	47.03	82,108,858
27 Mar 2024	47.00	48.17	46.28	46.58	46.58	89,520,532
26 Mar 2024	48.65	48.70	46.98	47.46	47.46	103,154,801
25 Mar 2024	49.30	49.96	48.81	48.90	48.90	122,011,318
22 Mar 2024	49.00	49.43	47.90	47.91	47.91	127,631,961
21 Mar 2024	50.38	50.73	49.91	50.02	50.02	96,680,597
20 Mar 2024	50.85	51.11	50.01	50.33	50.33	110,214,081
19 Mar 2024	51.94	51.94	50.80	50.81	50.81	168,192,735
18 Mar 2024	51.20	53.44	48.80	53.41	53.41	191,396,680
15 Mar 2024	52.34	53.34	51.15	51.31	51.31	145,632,932
14 Mar 2024	58.48	58.88	51.88	53.51	53.51	194,357,013
13 Mar 2024	57.00	57.67	55.95	56.75	56.75	74,632,035
12 Mar 2024	56.00	58.37	56.00	57.20	57.20	123,866,270
11 Mar 2024	52.63	55.28	51.52	54.77	54.77	108,510,223
08 Mar 2024	51.08	52.19	50.81	51.84	51.84	97,310,560
07 Mar 2024	52.86	54.97	52.86	52.86	52.86	113,170,375
06 Mar 2024	59.01	59.48	57.80	58.73	58.73	56,281,385
05 Mar 2024	58.32	59.27	57.11	58.23	58.23	82,237,501
04 Mar 2024	55.57	60.52	55.56	60.00	60.00	124,122,674
01 Mar 2024	54.30	55.39	54.01	55.02	55.02	55,375,181
29 Feb 2024	52.53	54.65	52.50	54.48	54.48	63,870,856
28 Feb 2024	55.43	56.55	53.00	53.01	53.01	90,726,813
27 Feb 2024	54.29	54.98	53.61	54.98	54.98	64,623,673
26 Feb 2024	53.84	55.47	53.75	54.65	54.65	75,027,576
23 Feb 2024	54.04	54.18	52.55	53.58	53.58	69,410,659
22 Feb 2024	53.09	54.36	52.88	54.11	54.11	62,886,204
21 Feb 2024	51.00	55.50	50.82	53.74	53.74	108,874,573
20 Feb 2024	49.85	51.64	49.33	51.57	51.57	100,319,873
19 Feb 2024	50.50	51.28	48.62	50.05	50.05	132,806,402
08 Feb 2024	53.65	54.50	52.00	53.12	53.12	99,007,432
07 Feb 2024	53.61	56.38	53.61	55.25	55.25	111,295,644
06 Feb 2024	46.86	52.81	45.37	52.25	52.25	113,259,142
05 Feb 2024	46.28	51.73	45.20	48.23	48.23	159,302,508
02 Feb 2024	56.91	57.43	50.22	50.22	50.22	65,707,485
01 Feb 2024	54.56	56.94	53.73	55.80	55.80	58,337,298
31 Jan 2024	56.00	56.55	53.90	54.20	54.20	65,697,194
30 Jan 2024	56.40	58.60	56.18	56.85	56.85	87,396,491
29 Jan 2024	63.00	63.98	59.36	59.36	59.36	106,097,922
26 Jan 2024	72.50	74.69	65.96	65.96	65.96	44,527,046
25 Jan 2024	73.96	74.06	72.11	73.29	73.29	19,235,679
24 Jan 2024	74.58	74.69	72.20	74.00	74.00	17,438,909
23 Jan 2024	73.90	75.08	73.09	74.07	74.07	19,838,547
22 Jan 2024	74.79	75.38	73.20	74.46	74.46	26,022,097
19 Jan 2024	73.41	75.30	73.00	74.89	74.89	31,731,074
18 Jan 2024	71.00	73.93	70.81	73.82	73.82	25,935,929
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,682.39-89.41(-0.76%)

NZD/USD0.6125+0.0003(+0.06%)

ALL ORDS8,039.90+27.80(+0.35%)

OIL80.59-0.70(-0.86%)

GOLD2,334.70-34.30(-1.45%)

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

NZX 50
11,682.39
-89.41(-0.76%)

NZD/USD
0.6125
+0.0003(+0.06%)

ALL ORDS
8,039.90
+27.80(+0.35%)

OIL
80.59
-0.70(-0.86%)

GOLD
2,334.70
-34.30(-1.45%)