WuXi AppTec Co., Ltd. (603259.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 44.66 | 44.78 | 43.52 | 43.67 | 43.67 | 80,698,597 |
| Apr 29, 2024 | 43.09 | 45.02 | 42.93 | 44.57 | 44.57 | 114,939,427 |
| 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 09, 2024 | 46.12 | 47.07 | 44.90 | 46.92 | 46.92 | 105,558,319 |
| Apr 08, 2024 | 46.01 | 46.65 | 45.77 | 46.11 | 46.11 | 83,610,043 |
| Apr 03, 2024 | 47.08 | 47.89 | 46.82 | 47.31 | 47.31 | 74,581,588 |
| Apr 02, 2024 | 47.84 | 47.85 | 46.52 | 47.06 | 47.06 | 75,614,288 |
| Apr 01, 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 08, 2024 | 51.08 | 52.19 | 50.81 | 51.84 | 51.84 | 97,310,560 |
| Mar 07, 2024 | 52.86 | 54.97 | 52.86 | 52.86 | 52.86 | 113,170,375 |
| Mar 06, 2024 | 59.01 | 59.48 | 57.80 | 58.73 | 58.73 | 56,281,385 |
| Mar 05, 2024 | 58.32 | 59.27 | 57.11 | 58.23 | 58.23 | 82,237,501 |
| Mar 04, 2024 | 55.57 | 60.52 | 55.56 | 60.00 | 60.00 | 124,122,674 |
| Mar 01, 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 08, 2024 | 53.65 | 54.50 | 52.00 | 53.12 | 53.12 | 99,007,432 |
| Feb 07, 2024 | 53.61 | 56.38 | 53.61 | 55.25 | 55.25 | 111,295,644 |
| Feb 06, 2024 | 46.86 | 52.81 | 45.37 | 52.25 | 52.25 | 113,259,142 |
| Feb 05, 2024 | 46.28 | 51.73 | 45.20 | 48.23 | 48.23 | 159,302,508 |
| Feb 02, 2024 | 56.91 | 57.43 | 50.22 | 50.22 | 50.22 | 65,707,485 |
| Feb 01, 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 09, 2024 | 67.80 | 68.90 | 66.90 | 67.40 | 67.40 | 16,164,850 |
| Jan 08, 2024 | 67.83 | 68.18 | 67.10 | 67.46 | 67.46 | 14,807,840 |
| Jan 05, 2024 | 69.40 | 69.55 | 67.50 | 68.11 | 68.11 | 17,723,289 |
| Jan 04, 2024 | 69.98 | 69.98 | 68.64 | 69.16 | 69.16 | 21,013,438 |
| Jan 03, 2024 | 70.05 | 71.17 | 69.88 | 70.10 | 70.10 | 14,219,691 |
| Jan 02, 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 08, 2023 | 75.36 | 76.25 | 74.30 | 76.00 | 76.00 | 25,871,063 |
| Dec 07, 2023 | 76.10 | 76.10 | 73.83 | 75.50 | 75.50 | 19,497,224 |
| Dec 06, 2023 | 75.08 | 77.26 | 75.08 | 76.16 | 76.16 | 23,100,002 |
| Dec 05, 2023 | 76.00 | 77.19 | 74.00 | 74.70 | 74.70 | 32,491,112 |
| Dec 04, 2023 | 81.35 | 81.35 | 76.00 | 77.26 | 77.26 | 40,233,200 |
| Dec 01, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.