Wuxi Apptec Company Ltd (PK) Historical Data - WUXAY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.15	2.46710526316	6.08	6.23	5.82	2212	6.04511867	DR
4	-0.33	-5.03048780488	6.56	7.8636	5.82	6591	6.74632716	DR
12	1.9308	44.9106810569	4.2992	8.95	4.06	5957	5.9294974	DR
26	1.54	32.8358208955	4.69	8.95	3.5	5357	4.97371055	DR
52	-5.7555	-48.0205248008	11.9855	12.065	3.5	8816	6.0640553	DR
156	-16.61	-72.7232924694	22.84	23.18	3.5	7006	10.12499859	DR
260	-16.1	-72.1003134796	22.33	24	3.5	7719	11.43009774	DR

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732919340	6.23	0	0.00	6.23	6.23	6.23	0
1732746540	6.23	0.4	6.77	5.985	6.23	5.985	1272
1732660140	5.835	-0.2	-3.23	5.82	5.835	5.82	2192
1732573560	6.03	-0.07	-1.15	6.151	6.151	6.03	1001
1732314000	6.1	-0.3	-4.61	6.08	6.1	6.055	4383
1732227900	6.3949999	-0.23	-3.40	6.3949999	6.3949999	6.3949999	16404
1732141740	6.62	-0.11	-1.56	6.62	6.62	6.62	2101
1732054800	6.725	0.21	3.14	6.725	6.725	6.725	122
1731968640	6.5199999	0.01	0.23	6.725	6.725	6.5199999	11326
1731709260	6.505	-0.06	-0.84	6.505	6.505	6.505	163
1731622800	6.5599999	-0.62	-8.57	6.5599999	6.5599999	6.5599999	872
1731536760	7.175	-0.1	-1.31	7.1	7.175	7.1	4490
1731450480	7.2704	-0.14	-1.88	7.33	7.33	7.2704	1784
1731363600	7.41	0.31	4.37	7.61	7.61	7.41	440
1731104400	7.1	-0.5	-6.58	7.1445	7.225	7.05	7908
1731018540	7.6	0.39	5.41	6.99	7.8636	6.99	18680
1730931600	7.21	0.33	4.72	6.48	7.21	6.48	3714
1730845680	6.885	0.36	5.44	7.0975	7.0975	6.88	1190
1730755620	6.53	0	0.00	6.53	6.53	6.53	0
1730496420	6.53	-0.07	-1.06	6.5599999	6.66	6.53	40594
1730409900	6.6	0	0.00	6.6	6.6	6.6	0
1730323500	6.6	-0.68	-9.35	6.0599999	6.61	6.0599999	2800
1730237280	7.281	0	0.00	7.281	7.281	7.281	0
1730150880	7.281	0.45	6.53	7.281	7.281	7.281	148
1729891500	6.835	0.4	6.13	6.835	6.835	6.835	1256
1729805160	6.44	-0.12	-1.83	6.46	6.46	6.44	1853
1729718940	6.5599999	0.41	6.67	6.16	6.5599999	6.16	211
1729632000	6.15	0	0.00	6.15	6.15	6.15	0
1729545600	6.15	0	0.00	6.15	6.15	6.15	0
1729286400	6.15	0	0.00	6.15	6.15	6.15	0
1729200000	6.15	-0.2	-3.15	6.15	6.15	6.15	2681
1729113960	6.35	0.2	3.25	6.3375	6.375	6.3375	2874
1729027680	6.15	-0.65	-9.56	6.1849999	6.1849999	6.15	1290
1728941220	6.8	-0.5	-6.85	6.33	6.96	6.33	3505
1728681900	7.3	-0.03	-0.41	7.18	7.3	7.18	9751
1728595560	7.33	-0.08	-1.08	7.626	7.626	7.33	1201
1728508800	7.41	0.04	0.61	7.38	7.41	7.38	4181
1728422580	7.365	-1.45	-16.40	7.95	7.95	6.98	5955
1728336000	8.81	0.3	3.52	8.82	8.95	8.8	7351
1728077220	8.5108	0.85	11.11	8.3	8.5108	8.2167999	3684
1727990760	7.66	-0.58	-7.04	7.67	7.67	7.66	225
1727904000	8.24	1.33	19.25	8.17	8.27	8.132	10074
1727818140	6.91	0.39	5.98	6.62	6.95	6.62	2845
1727731380	6.5199999	0	0.00	6.84	6.934	6.5199999	4888
1727472000	6.5199999	1.12	20.74	6.55	6.62	6.21	3988
1727386200	5.4	-0.02	-0.37	5.4	5.4	5.4	455
1727299200	5.42	0	0.00	5.42	5.42	5.42	375
1727212800	5.42	0.18	3.44	5.42	5.42	5.42	503
1727126940	5.24	-0.02	-0.29	5.475	5.475	5.228	5493
1726867200	5.255	0.45	9.37	5.4	5.4	5.16	944
1726781220	4.805	0.01	0.31	4.805	4.805	4.805	418
1726694460	4.79	-0.01	-0.21	4.79	4.79	4.79	1538
1726608240	4.8	0.06	1.27	4.962	4.962	4.8	1105
1726521720	4.74	-0.06	-1.25	4.725	4.74	4.725	3354
1726262940	4.8	0.11	2.35	4.8	4.8	4.8	20050
1726176540	4.69	0.47	11.16	4.655	4.69	4.5	2140
1726090140	4.2192999	0.1	2.53	4.2	4.2192999	4.2	2229
1726003500	4.115	-0.35	-7.74	4.24	4.47	4.0599999	80987
1725917160	4.46	-0.06	-1.33	4.45	4.65	4.45	6052
1725658020	4.5199999	0.17	3.91	4.2992	4.5199999	4.2992	689
1725571440	4.35	-0.15	-3.33	4.4	4.41	4.35	7451
1725485040	4.5	0.22	5.14	4.3	4.5	4.3	2363
1725398880	4.28	0.12	2.88	4.35	4.35	4.28	4167
1725053340	4.16	-0.51	-10.83	4.4	4.5528	4.16	3072

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Wuxi Apptec Company Ltd (PK) (WUXAY)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Wuxi Apptec Company Ltd (PK) (WUXAY) Historical

Wuxi Apptec Company Ltd (PK) (WUXAY)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%