WuXi Biologics (Cayman) Inc. WXIBF
6.15 USD -0.06 (-0.97%)
Regular-session close
6.45 Day range 6.45
3.90 52-week range 7.49
- YTD
- +45.73%
- 1 year
- +36.67%
WXIBF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.99 | 6.15 | 5.99 | 6.15 | -0.06 | -0.97% | 1,210 |
| Nov 12, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | -0.14 | -2.20% | 501 |
| Nov 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | +0.17 | +2.75% | 2,947 |
| Nov 9, 2026 | 6.29 | 6.30 | 6.18 | 6.18 | +0.11 | +1.81% | 471 |
| Nov 6, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 6.23 | 6.23 | 6.07 | 6.07 | +0.54 | +9.76% | 674 |
| Nov 3, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | -0.15 | -2.64% | 207 |
| Nov 2, 2026 | 5.70 | 5.88 | 5.54 | 5.68 | 0.00 | 0.00% | 1,723 |
| Oct 30, 2026 | 5.68 | 5.81 | 5.68 | 5.68 | -0.22 | -3.73% | 819 |
| Oct 29, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 5.58 | 5.90 | 5.58 | 5.90 | +0.49 | +9.06% | 2,559 |
| Oct 27, 2026 | 5.44 | 5.44 | 5.41 | 5.41 | +0.03 | +0.56% | 5,482 |
| Oct 26, 2026 | 5.52 | 6.19 | 5.38 | 5.38 | -0.94 | -14.87% | 1,580 |
| Oct 23, 2026 | 5.54 | 6.32 | 5.54 | 6.32 | +0.98 | +18.35% | 5,185 |
| Oct 22, 2026 | 5.50 | 5.50 | 5.34 | 5.34 | -1.43 | -21.12% | 470 |
| Oct 21, 2026 | 6.21 | 6.77 | 6.05 | 6.77 | +0.41 | +6.45% | 1,396 |
| Oct 20, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | +0.16 | +2.58% | 386 |
| Oct 15, 2026 | 6.66 | 6.66 | 5.87 | 6.20 | -0.08 | -1.27% | 3,828 |
| Oct 14, 2026 | 5.98 | 6.58 | 5.98 | 6.28 | -0.24 | -3.68% | 1,296 |
| Oct 13, 2026 | 6.19 | 6.84 | 6.19 | 6.52 | -0.23 | -3.41% | 967 |
| Oct 12, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | -0.54 | -7.41% | 2,605 |
| Oct 9, 2026 | 7.13 | 7.29 | 7.13 | 7.29 | +0.12 | +1.67% | 751 |
| Oct 8, 2026 | 7.05 | 7.17 | 7.04 | 7.17 | -0.32 | -4.27% | 165,586 |
| Oct 7, 2026 | 7.49 | 7.49 | 7.20 | 7.49 | +0.72 | +10.64% | 5,659 |
| Oct 6, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 6.74 | 6.77 | 6.74 | 6.77 | +0.76 | +12.65% | 10,805 |
| Sep 24, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 6.00 | 6.01 | 6.00 | 6.01 | -0.21 | -3.38% | 74,601 |
| Sep 10, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | -0.23 | -3.57% | 830 |
| Aug 28, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | +0.25 | +4.03% | 9,461 |
| Aug 25, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | +0.35 | +5.98% | 2,116 |
| Aug 14, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the WXIBF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.