Xuanzhu Biopharmaceutical Co., Ltd. (HKG:2575)
Hong Kong · Delayed Price · Currency is HKD 70.50
+0.40 (0.57%)
Dec 31, 2025, 12:08 PM HKT
Xuanzhu Biopharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 69.90 | 71.65 | 69.90 | 70.50 | 70.50 | 0.57% | 192,500 |
| Dec 30, 2025 | 70.60 | 71.90 | 69.50 | 70.10 | 70.10 | -0.64% | 321,500 |
| Dec 29, 2025 | 70.45 | 73.40 | 69.00 | 70.55 | 70.55 | 0.14% | 376,500 |
| Dec 24, 2025 | 70.00 | 72.00 | 69.80 | 70.45 | 70.45 | -0.42% | 201,024 |
| Dec 23, 2025 | 69.10 | 71.05 | 69.10 | 70.75 | 70.75 | 0.71% | 334,573 |
| Dec 22, 2025 | 72.00 | 72.00 | 69.00 | 70.25 | 70.25 | -1.40% | 341,161 |
| Dec 19, 2025 | 71.20 | 72.55 | 70.00 | 71.25 | 71.25 | 1.06% | 347,000 |
| Dec 18, 2025 | 71.50 | 71.50 | 69.00 | 70.50 | 70.50 | -1.40% | 321,517 |
| Dec 17, 2025 | 71.50 | 75.20 | 69.00 | 71.50 | 71.50 | 0.78% | 349,000 |
| Dec 16, 2025 | 71.65 | 73.10 | 66.00 | 70.95 | 70.95 | -2.81% | 353,392 |
| Dec 15, 2025 | 84.95 | 85.50 | 71.80 | 73.00 | 73.00 | -12.00% | 423,439 |
| Dec 12, 2025 | 76.50 | 96.90 | 76.00 | 82.95 | 82.95 | 7.17% | 819,629 |
| Dec 11, 2025 | 67.80 | 78.40 | 66.30 | 77.40 | 77.40 | 14.16% | 655,210 |
| Dec 10, 2025 | 66.15 | 67.80 | 64.85 | 67.80 | 67.80 | 3.27% | 399,006 |
| Dec 9, 2025 | 66.15 | 67.80 | 62.80 | 65.65 | 65.65 | 0.08% | 430,064 |
| Dec 8, 2025 | 64.75 | 66.25 | 64.75 | 65.60 | 65.60 | 1.31% | 338,580 |
| Dec 5, 2025 | 62.90 | 66.30 | 62.90 | 64.75 | 64.75 | 2.78% | 345,556 |
| Dec 4, 2025 | 64.50 | 65.00 | 62.10 | 63.00 | 63.00 | -2.33% | 360,975 |
| Dec 3, 2025 | 65.90 | 66.80 | 64.45 | 64.50 | 64.50 | -2.12% | 330,534 |
| Dec 2, 2025 | 65.20 | 66.50 | 64.00 | 65.90 | 65.90 | 2.01% | 363,638 |
| Dec 1, 2025 | 63.00 | 65.30 | 62.60 | 64.60 | 64.60 | 2.54% | 341,613 |
| Nov 28, 2025 | 63.65 | 63.95 | 62.00 | 63.00 | 63.00 | -1.02% | 510,045 |
| Nov 27, 2025 | 64.00 | 65.00 | 63.10 | 63.65 | 63.65 | -1.70% | 334,512 |
| Nov 26, 2025 | 63.40 | 64.75 | 63.05 | 64.75 | 64.75 | 1.17% | 327,601 |
| Nov 25, 2025 | 63.95 | 67.65 | 63.95 | 64.00 | 64.00 | 0.23% | 366,739 |
| Nov 24, 2025 | 63.00 | 63.95 | 62.65 | 63.85 | 63.85 | 1.03% | 339,007 |
| Nov 21, 2025 | 63.20 | 63.60 | 62.70 | 63.20 | 63.20 | -0.63% | 344,500 |
| Nov 20, 2025 | 63.00 | 63.85 | 61.50 | 63.60 | 63.60 | -0.31% | 384,814 |
| Nov 19, 2025 | 62.60 | 65.00 | 62.55 | 63.80 | 63.80 | 0.95% | 334,289 |
| Nov 18, 2025 | 62.60 | 63.40 | 62.15 | 63.20 | 63.20 | -0.63% | 351,000 |
| Nov 17, 2025 | 63.90 | 63.90 | 62.50 | 63.60 | 63.60 | -0.55% | 336,804 |
| Nov 14, 2025 | 63.20 | 64.00 | 62.20 | 63.95 | 63.95 | -0.23% | 368,097 |
| Nov 13, 2025 | 63.40 | 64.50 | 62.60 | 64.10 | 64.10 | 0.79% | 346,426 |
| Nov 12, 2025 | 64.65 | 66.30 | 63.60 | 63.60 | 63.60 | -1.62% | 336,394 |
| Nov 11, 2025 | 66.30 | 66.35 | 64.00 | 64.65 | 64.65 | -2.34% | 324,015 |
| Nov 10, 2025 | 64.95 | 66.85 | 64.55 | 66.20 | 66.20 | 1.92% | 318,007 |
| Nov 7, 2025 | 69.65 | 72.00 | 61.50 | 64.95 | 64.95 | -6.75% | 670,207 |
| Nov 6, 2025 | 66.50 | 71.60 | 65.10 | 69.65 | 69.65 | 6.34% | 606,466 |
| Nov 5, 2025 | 62.50 | 67.60 | 62.50 | 65.50 | 65.50 | 0.38% | 350,741 |
| Nov 4, 2025 | 66.40 | 66.40 | 64.00 | 65.25 | 65.25 | -1.66% | 96,884 |
| Nov 3, 2025 | 62.15 | 68.00 | 62.00 | 66.35 | 66.35 | 4.32% | 337,009 |
| Oct 31, 2025 | 63.00 | 66.75 | 61.55 | 63.60 | 63.60 | 0.95% | 502,597 |
| Oct 30, 2025 | 63.10 | 64.40 | 61.25 | 63.00 | 63.00 | -0.08% | 502,852 |
| Oct 28, 2025 | 64.50 | 68.85 | 61.20 | 63.05 | 63.05 | -1.94% | 633,554 |
| Oct 27, 2025 | 59.60 | 71.50 | 59.40 | 64.30 | 64.30 | 7.89% | 1,620,839 |
| Oct 24, 2025 | 59.00 | 61.55 | 54.00 | 59.60 | 59.60 | 0.17% | 787,737 |
| Oct 23, 2025 | 61.00 | 64.50 | 56.00 | 59.50 | 59.50 | -0.83% | 2,170,528 |
| Oct 22, 2025 | 46.00 | 61.50 | 46.00 | 60.00 | 60.00 | 31.87% | 4,945,023 |
| Oct 21, 2025 | 34.00 | 45.50 | 33.40 | 45.50 | 45.50 | 33.82% | 2,187,086 |
| Oct 20, 2025 | 33.90 | 37.50 | 31.02 | 34.00 | 34.00 | 0.29% | 2,187,429 |