WuXi Biologics

2269
🏛️ hong-kong →
39.06
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 60.55 61.80 59.40 59.85 26.0M
2022-12-29 56.95 60.70 56.65 59.55 33.3M
2022-12-28 54.45 59.55 54.45 57.80 42.5M
2022-12-23 51.45 54.45 51.10 54.05 24.5M
2022-12-22 52.00 53.25 50.55 52.35 20.8M
2022-12-21 50.30 52.20 50.00 51.25 16.3M
2022-12-20 50.00 50.70 49.30 50.00 24.9M
2022-12-19 51.30 52.25 50.00 50.20 18.5M
2022-12-16 50.00 52.30 48.80 51.30 50.7M
2022-12-15 51.00 51.10 48.50 48.65 30.4M
2022-12-14 52.30 52.65 50.25 50.80 21.0M
2022-12-13 51.25 51.85 50.45 51.35 21.3M
2022-12-12 52.55 54.00 51.20 51.85 24.6M
2022-12-09 54.90 56.40 53.30 53.90 35.2M
2022-12-08 51.05 55.75 50.40 55.55 37.2M
2022-12-07 53.30 55.35 50.45 50.80 36.9M
2022-12-06 53.55 56.40 52.10 53.10 32.1M
2022-12-05 54.35 55.35 52.50 55.05 38.4M
2022-12-02 50.80 52.20 50.40 51.80 18.6M
2022-12-01 52.00 53.50 49.65 50.65 25.6M
2022-11-30 48.60 50.15 47.10 50.15 24.4M
2022-11-29 48.30 49.40 46.55 48.95 18.0M
2022-11-28 45.00 47.70 44.00 47.35 21.5M
2022-11-25 48.00 48.00 46.70 47.75 11.1M
2022-11-24 48.35 49.45 47.65 48.55 10.8M
2022-11-23 48.95 49.25 45.70 48.30 26.4M
2022-11-22 50.05 50.80 48.10 49.00 20.5M
2022-11-21 50.50 51.40 49.25 50.80 21.2M
2022-11-18 53.00 54.15 51.10 51.65 19.2M
2022-11-17 53.35 53.50 50.55 52.30 36.1M
2022-11-16 53.00 56.30 52.55 54.05 36.2M
2022-11-15 52.00 54.75 50.05 54.00 45.8M
2022-11-14 53.10 54.10 50.50 51.55 46.1M
2022-11-11 50.00 51.60 47.65 50.95 69.4M
2022-11-10 43.90 45.10 43.25 43.75 14.3M
2022-11-09 46.60 47.00 43.20 44.60 43.7M
2022-11-08 47.65 48.50 46.15 46.80 29.1M
2022-11-07 42.75 48.00 42.05 47.00 65.9M
2022-11-04 39.30 44.90 39.10 43.35 75.0M
2022-11-03 38.00 40.15 37.80 39.25 44.5M
2022-11-02 37.50 40.40 37.00 39.90 47.0M
2022-11-01 35.20 38.70 35.20 37.95 77.0M
2022-10-31 37.70 38.20 35.00 35.50 70.0M
2022-10-28 40.55 43.00 38.60 38.80 88.0M
2022-10-27 41.80 42.50 39.35 39.75 60.7M
2022-10-26 38.15 41.95 38.15 40.00 74.0M
2022-10-25 38.35 40.00 37.50 38.70 45.0M
2022-10-24 41.00 43.10 38.25 38.90 49.7M
2022-10-21 41.45 44.10 41.45 42.15 38.3M
2022-10-20 45.05 45.30 42.25 42.70 61.1M
2022-10-19 49.35 49.65 46.85 47.20 31.5M
2022-10-18 51.00 51.65 48.30 50.40 37.3M
2022-10-17 50.50 52.40 49.15 50.15 22.6M
2022-10-14 48.00 54.50 47.10 51.15 60.0M
2022-10-13 46.65 50.00 46.20 47.10 23.2M
2022-10-12 45.45 48.20 43.65 47.00 25.0M
2022-10-11 46.90 47.05 44.65 46.25 15.8M
2022-10-10 51.00 51.00 45.45 47.00 33.3M
2022-10-07 49.50 49.50 48.00 48.20 13.6M
2022-10-06 50.35 50.35 48.80 49.75 13.0M
2022-10-05 49.90 50.65 48.85 50.35 14.6M
2022-10-03 47.80 49.90 47.50 48.30 12.4M
2022-09-30 46.50 47.85 46.35 47.40 10.8M
2022-09-29 49.25 49.65 46.70 47.70 18.4M
2022-09-28 48.60 49.60 47.85 48.35 24.2M
2022-09-27 48.15 50.25 47.05 48.90 26.3M
2022-09-26 47.20 49.25 47.20 47.95 22.1M
2022-09-23 47.00 48.30 46.30 46.40 15.6M
2022-09-22 46.00 47.90 45.70 47.65 21.1M
2022-09-21 49.15 49.40 47.80 48.40 31.8M
2022-09-20 49.25 50.80 49.05 49.45 25.5M
2022-09-19 51.70 51.70 48.60 49.25 44.6M
2022-09-16 52.50 54.00 51.85 51.85 35.6M
2022-09-15 53.35 55.30 53.10 54.15 65.8M
2022-09-14 51.65 52.35 50.10 50.80 70.3M
2022-09-13 61.75 62.30 52.80 53.40 108.2M
2022-09-09 63.30 66.90 63.30 66.70 15.1M
2022-09-08 63.15 63.75 62.20 62.95 11.0M
2022-09-07 62.50 63.60 61.70 63.30 10.0M
2022-09-06 64.10 65.30 62.90 64.10 8.3M
2022-09-05 65.95 66.15 62.80 64.00 19.8M
2022-09-02 67.20 68.35 65.60 66.45 10.2M
2022-09-01 67.65 69.55 67.10 67.95 10.0M
2022-08-31 67.70 71.05 67.20 69.70 13.9M
2022-08-30 70.60 70.75 67.05 69.90 13.9M
2022-08-29 70.60 71.80 70.00 70.85 10.8M
2022-08-26 69.45 72.30 69.35 72.05 27.0M
2022-08-25 65.65 68.70 65.65 68.45 17.4M
2022-08-24 67.00 67.00 64.75 65.50 11.9M
2022-08-23 67.40 68.00 64.50 66.25 18.3M
2022-08-22 67.55 69.45 67.25 67.85 12.8M
2022-08-19 70.50 71.55 67.40 68.20 21.2M
2022-08-18 70.70 72.95 69.05 71.70 17.6M
2022-08-17 70.00 71.45 68.70 69.75 8.5M
2022-08-16 70.55 71.25 68.70 70.00 9.7M
2022-08-15 69.30 71.50 69.20 70.30 10.7M
2022-08-12 72.00 72.25 69.90 70.85 11.8M
2022-08-11 69.25 72.30 68.80 71.95 15.8M
2022-08-10 72.85 73.30 67.20 67.60 32.4M
2022-08-09 74.50 75.30 72.85 74.50 6.5M
2022-08-08 73.45 75.10 71.60 73.95 9.3M
2022-08-05 76.10 76.95 73.50 74.15 13.9M
2022-08-04 72.50 75.60 72.50 74.85 13.4M
2022-08-03 72.60 72.80 70.55 71.75 12.3M
2022-08-02 72.05 72.05 69.30 71.10 24.2M
2022-08-01 73.10 74.40 71.90 73.80 13.5M
2022-07-29 76.95 77.35 73.00 74.55 26.9M
2022-07-28 77.50 78.50 75.80 76.95 15.9M
2022-07-27 79.40 81.05 77.20 77.80 17.3M
2022-07-26 78.80 81.35 78.70 81.15 13.7M
2022-07-25 82.25 82.25 76.55 78.90 19.1M
2022-07-22 82.60 82.90 80.30 81.85 19.0M
2022-07-21 81.65 82.95 80.00 80.45 20.1M
2022-07-20 80.00 82.05 79.15 79.55 17.6M
2022-07-19 80.00 80.80 75.55 77.55 23.2M
2022-07-18 77.10 77.20 72.05 76.35 19.8M
2022-07-15 79.05 79.40 74.80 76.00 19.5M
2022-07-14 75.75 80.40 75.70 79.45 20.5M
2022-07-13 74.85 77.35 74.60 75.75 11.5M
2022-07-12 75.00 77.80 73.75 74.85 15.8M
2022-07-11 79.10 79.75 75.55 77.05 25.5M
2022-07-08 85.00 85.00 79.30 80.00 30.6M
2022-07-07 84.40 84.55 79.65 82.70 27.5M
2022-07-06 84.50 85.85 80.50 83.25 36.2M
2022-07-05 77.85 87.00 76.15 82.60 67.0M
2022-07-04 70.80 77.85 69.65 77.55 26.7M
2022-06-30 72.25 73.40 70.65 71.80 16.5M
2022-06-29 73.75 75.05 70.35 72.65 24.1M
2022-06-28 76.55 76.55 73.05 75.05 25.0M
2022-06-27 77.40 79.75 73.40 76.65 36.4M
2022-06-24 71.50 77.60 71.05 77.20 44.5M
2022-06-23 69.00 71.65 68.90 69.95 12.2M
2022-06-22 70.10 71.75 68.80 69.10 24.0M
2022-06-21 69.20 72.00 67.10 71.10 24.8M
2022-06-20 66.10 68.85 65.20 67.70 12.2M
2022-06-17 64.45 67.50 62.50 67.00 37.4M
2022-06-16 69.35 70.40 64.65 65.15 24.2M
2022-06-15 64.85 69.00 64.00 68.00 19.3M
2022-06-14 63.00 65.70 62.60 65.00 17.4M
2022-06-13 64.45 67.00 63.80 65.00 33.7M
2022-06-10 69.15 70.75 68.10 69.00 24.6M
2022-06-09 71.85 72.10 69.60 71.10 41.6M
2022-06-08 66.00 71.15 65.35 69.85 53.2M
2022-06-07 62.45 65.10 61.80 64.65 33.0M
2022-06-06 58.60 62.95 58.30 62.90 42.0M
2022-06-02 56.40 57.60 55.15 57.00 13.4M
2022-06-01 58.50 58.50 55.95 56.85 16.0M
2022-05-31 56.40 59.10 55.05 58.00 28.1M
2022-05-30 54.90 56.95 54.35 56.40 15.8M
2022-05-27 53.15 55.40 52.85 54.30 23.1M
2022-05-26 53.00 53.30 49.70 50.65 21.8M
2022-05-25 53.10 54.30 52.25 53.30 9.6M
2022-05-24 55.45 55.55 52.70 53.10 18.2M
2022-05-23 56.50 57.60 55.50 56.25 17.4M
2022-05-20 52.65 56.90 52.65 56.30 23.9M
2022-05-19 51.35 53.10 50.40 52.20 28.4M
2022-05-18 54.25 54.80 51.05 52.95 16.7M
2022-05-17 52.35 54.55 51.80 54.30 14.8M
2022-05-16 52.75 53.50 51.30 53.05 12.8M
2022-05-13 51.70 52.90 51.20 51.90 12.4M
2022-05-12 50.90 52.20 50.10 51.10 15.9M
2022-05-11 48.95 55.15 47.75 52.60 28.1M
2022-05-10 47.80 50.15 46.80 49.40 28.9M
2022-05-06 52.05 52.95 50.40 50.40 20.7M
2022-05-05 58.25 58.95 52.30 54.20 28.1M
2022-05-04 59.70 60.25 56.70 57.30 7.6M
2022-05-03 58.80 61.40 57.40 60.40 18.0M
2022-04-29 54.80 60.40 54.25 60.00 24.4M
2022-04-28 55.90 56.50 54.00 55.20 8.5M
2022-04-27 54.75 56.05 53.00 55.05 17.7M
2022-04-26 54.80 56.80 53.10 55.50 20.4M
2022-04-25 55.60 56.65 52.70 53.65 21.3M
2022-04-22 53.05 58.00 53.05 56.80 16.3M
2022-04-21 58.50 59.20 54.00 56.00 34.2M
2022-04-20 60.20 61.55 59.50 60.10 10.4M
2022-04-19 61.50 62.25 59.70 60.25 19.7M
2022-04-14 62.25 64.10 61.55 63.60 14.0M
2022-04-13 60.60 62.35 59.30 61.40 16.9M
2022-04-12 60.85 64.20 60.35 62.65 18.3M
2022-04-11 64.95 64.95 60.50 61.65 18.3M
2022-04-08 62.85 65.80 62.85 65.25 14.2M
2022-04-07 68.85 69.05 64.00 65.00 25.4M
2022-04-06 68.00 70.55 67.20 68.60 18.8M
2022-04-04 67.50 69.95 66.70 69.55 15.9M
2022-04-01 63.00 66.30 62.45 65.85 14.5M
2022-03-31 69.20 69.20 63.45 65.05 33.6M
2022-03-30 68.95 69.75 66.35 69.20 34.3M
2022-03-29 67.95 69.10 66.30 67.85 28.3M
2022-03-28 63.60 68.00 61.70 65.05 38.2M
2022-03-25 68.55 70.05 62.05 63.60 58.9M
2022-03-24 65.40 71.50 63.20 69.40 69.7M
2022-03-23 61.00 67.30 56.80 65.30 89.0M
2022-03-22 55.45 58.70 54.70 58.35 26.8M
2022-03-21 56.75 56.85 53.20 55.60 37.6M
2022-03-18 54.50 55.25 50.80 53.55 57.7M
2022-03-17 52.75 56.85 52.65 56.60 78.0M
2022-03-16 42.10 47.85 41.45 47.25 99.3M
2022-03-15 41.80 46.80 40.30 40.95 72.3M
2022-03-14 51.35 51.65 44.55 44.90 61.2M
2022-03-11 50.10 54.35 49.15 53.25 29.7M
2022-03-10 53.50 56.00 52.60 54.00 38.9M
2022-03-09 55.20 56.25 50.25 52.00 46.9M
2022-03-08 55.20 58.60 55.20 55.90 26.2M
2022-03-07 59.65 59.90 55.10 56.25 33.5M
2022-03-04 60.05 62.40 59.40 61.95 24.0M
2022-03-03 65.30 66.70 62.15 63.25 20.2M
2022-03-02 67.25 67.35 64.95 66.05 13.7M
2022-03-01 65.20 67.95 65.15 67.35 28.5M
2022-02-28 64.25 64.50 62.05 64.25 25.3M
2022-02-25 64.40 66.45 63.25 64.20 27.0M
2022-02-24 61.00 63.70 60.45 61.75 25.8M
2022-02-23 59.90 62.55 59.55 62.10 16.8M
2022-02-22 60.40 61.75 58.45 59.20 19.6M
2022-02-21 61.15 64.00 61.15 62.45 16.4M
2022-02-18 63.15 63.90 61.70 62.55 29.9M
2022-02-17 61.30 65.75 60.75 64.80 38.0M
2022-02-16 62.20 64.00 60.35 61.10 35.4M
2022-02-15 56.20 61.85 55.65 61.65 59.4M
2022-02-14 55.50 58.60 55.35 56.00 56.8M
2022-02-11 55.70 57.65 55.05 56.70 65.7M
2022-02-10 60.05 61.85 56.55 58.30 77.7M
2022-02-09 68.00 68.00 59.55 61.60 105.3M
2022-02-08 68.70 68.90 55.00 62.25 97.7M
2022-02-07 82.00 82.45 80.00 80.60 16.8M
2022-02-04 79.70 79.75 74.65 79.55 17.1M
2022-01-31 76.40 76.85 74.35 75.95 9.2M
2022-01-28 78.50 78.50 73.50 74.30 17.8M
2022-01-27 78.20 79.70 73.50 77.20 38.0M
2022-01-26 84.70 85.05 78.90 79.70 25.7M
2022-01-25 86.80 86.90 83.70 85.55 17.7M
2022-01-24 87.10 90.40 86.80 87.65 14.0M
2022-01-21 92.00 92.90 87.15 89.60 21.7M
2022-01-20 85.30 92.00 85.30 91.35 18.1M
2022-01-19 90.00 91.10 85.40 86.85 19.0M
2022-01-18 90.40 92.10 88.70 89.20 10.7M
2022-01-17 92.15 92.50 87.95 90.20 14.8M
2022-01-14 89.00 92.50 88.20 92.30 13.8M
2022-01-13 94.65 94.65 90.10 91.25 23.5M
2022-01-12 91.30 93.60 89.70 92.75 32.8M
2022-01-11 82.70 88.90 81.00 87.65 28.2M
2022-01-10 80.85 84.10 78.80 82.70 18.3M
2022-01-07 79.60 82.75 77.90 80.75 14.9M
2022-01-06 75.65 78.45 72.10 78.35 38.5M
2022-01-05 82.40 82.40 77.05 79.30 30.7M
2022-01-04 84.25 85.95 79.10 82.85 34.0M
2022-01-03 92.55 92.60 84.90 87.20 13.2M