WuXi AppTec
药明康德 SH603259 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
167.34
+6.68
(+4.16%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
160.01
High
169.20
Low
159.40
Prev close
160.66
Amplitude
6.10%
Volume
45.0M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
164.03
MA10
163.42
MA20
159.27
MA60
147.57
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 160.01 | 169.20 | 159.40 | 167.34 | 45M |
| 2 | 2026-09-29 | 161.81 | 166.68 | 159.47 | 160.66 | 30M |
| 3 | 2026-09-28 | 164.75 | 165.88 | 159.89 | 161.80 | 35M |
| 4 | 2026-09-24 | 166.80 | 168.57 | 162.30 | 162.40 | 35M |
| 5 | 2026-09-23 | 167.18 | 170.33 | 166.70 | 167.95 | 27M |
| 6 | 2026-09-22 | 167.91 | 171.20 | 165.54 | 167.85 | 37M |
| 7 | 2026-09-21 | 161.99 | 168.28 | 161.00 | 167.96 | 51M |
| 8 | 2026-09-18 | 161.11 | 164.55 | 158.70 | 160.00 | 37M |
| 9 | 2026-09-17 | 157.00 | 162.46 | 156.79 | 160.49 | 38M |
| 10 | 2026-09-16 | 156.13 | 160.99 | 155.10 | 157.71 | 31M |
| 11 | 2026-09-15 | 157.10 | 159.68 | 155.92 | 156.67 | 26M |
| 12 | 2026-09-14 | 151.23 | 158.88 | 150.00 | 158.86 | 44M |
52W
Data range
85.00
93.5%
173.09
High/low over the last 250 trading days, and where the price sits.
← Stocks