Xuanzhu Biopharmaceutical Co., Ltd. (HKG:2575)
Hong Kong · Delayed Price · Currency is HKD 35.10
-1.02 (-2.82%)
At close: Mar 27, 2026
Xuanzhu Biopharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 36.12 | 37.80 | 35.10 | 35.10 | 35.10 | -2.82% | 666,000 |
| Mar 26, 2026 | 37.94 | 43.98 | 36.00 | 36.12 | 36.12 | -0.44% | 1,532,000 |
| Mar 25, 2026 | 38.34 | 38.88 | 36.00 | 36.28 | 36.28 | -3.51% | 456,500 |
| Mar 24, 2026 | 37.78 | 44.00 | 36.58 | 37.60 | 37.60 | 1.13% | 1,428,406 |
| Mar 23, 2026 | 43.00 | 43.00 | 36.62 | 37.18 | 37.18 | -13.53% | 629,500 |
| Mar 20, 2026 | 49.00 | 50.85 | 43.00 | 43.00 | 43.00 | -13.72% | 1,607,407 |
| Mar 19, 2026 | 43.70 | 69.55 | 43.30 | 49.84 | 49.84 | 16.12% | 6,277,714 |
| Mar 18, 2026 | 47.40 | 47.40 | 42.92 | 42.92 | 42.92 | -9.37% | 645,694 |
| Mar 17, 2026 | 48.10 | 48.10 | 46.20 | 47.36 | 47.36 | -1.50% | 377,374 |
| Mar 16, 2026 | 49.00 | 50.00 | 47.52 | 48.08 | 48.08 | -3.84% | 359,000 |
| Mar 13, 2026 | 48.20 | 51.00 | 48.00 | 50.00 | 50.00 | -2.34% | 455,400 |
| Mar 12, 2026 | 52.35 | 52.60 | 47.10 | 51.20 | 51.20 | -2.10% | 593,500 |
| Mar 11, 2026 | 55.00 | 55.00 | 51.00 | 52.30 | 52.30 | -1.13% | 535,000 |
| Mar 10, 2026 | 54.15 | 57.65 | 49.06 | 52.90 | 52.90 | -2.31% | 1,132,110 |
| Mar 9, 2026 | 51.85 | 55.70 | 46.72 | 54.15 | 54.15 | 8.30% | 945,242 |
| Mar 6, 2026 | 51.80 | 53.75 | 48.62 | 50.00 | 50.00 | -5.84% | 664,500 |
| Mar 5, 2026 | 54.60 | 59.35 | 52.45 | 53.10 | 53.10 | -2.66% | 383,500 |
| Mar 4, 2026 | 60.30 | 60.50 | 50.40 | 54.55 | 54.55 | -10.57% | 407,194 |
| Mar 3, 2026 | 64.00 | 64.00 | 60.80 | 61.00 | 61.00 | -1.85% | 340,017 |
| Mar 2, 2026 | 65.50 | 65.50 | 61.60 | 62.15 | 62.15 | -5.83% | 352,530 |
| Feb 27, 2026 | 65.00 | 68.00 | 64.90 | 66.00 | 66.00 | 0.84% | 365,311 |
| Feb 26, 2026 | 65.70 | 67.50 | 64.70 | 65.45 | 65.45 | - | 322,083 |
| Feb 25, 2026 | 63.50 | 67.70 | 63.50 | 65.45 | 65.45 | 3.72% | 331,021 |
| Feb 24, 2026 | 62.00 | 64.45 | 61.15 | 63.10 | 63.10 | 1.12% | 331,000 |
| Feb 23, 2026 | 62.25 | 62.85 | 60.65 | 62.40 | 62.40 | 0.40% | 332,000 |
| Feb 20, 2026 | 63.00 | 64.50 | 61.65 | 62.15 | 62.15 | -2.66% | 184,003 |
| Feb 16, 2026 | 62.50 | 64.65 | 62.50 | 63.85 | 63.85 | 1.03% | 131,000 |
| Feb 13, 2026 | 64.00 | 64.00 | 60.00 | 63.20 | 63.20 | -3.51% | 394,007 |
| Feb 12, 2026 | 67.90 | 68.50 | 64.00 | 65.50 | 65.50 | -3.68% | 431,000 |
| Feb 11, 2026 | 77.45 | 78.20 | 65.35 | 68.00 | 68.00 | -12.20% | 435,570 |
| Feb 10, 2026 | 76.50 | 79.10 | 75.05 | 77.45 | 77.45 | 1.18% | 328,951 |
| Feb 9, 2026 | 69.00 | 78.80 | 69.00 | 76.55 | 76.55 | 10.46% | 409,585 |
| Feb 6, 2026 | 66.95 | 70.00 | 65.00 | 69.30 | 69.30 | 4.21% | 354,605 |
| Feb 5, 2026 | 70.70 | 70.70 | 65.05 | 66.50 | 66.50 | -6.01% | 335,000 |
| Feb 4, 2026 | 67.20 | 71.65 | 65.80 | 70.75 | 70.75 | 6.23% | 353,813 |
| Feb 3, 2026 | 63.00 | 68.50 | 63.00 | 66.60 | 66.60 | 6.05% | 323,500 |
| Feb 2, 2026 | 63.80 | 64.70 | 62.00 | 62.80 | 62.80 | -2.41% | 318,500 |
| Jan 30, 2026 | 66.00 | 67.00 | 64.20 | 64.35 | 64.35 | -1.98% | 331,000 |
| Jan 29, 2026 | 65.80 | 68.00 | 65.25 | 65.65 | 65.65 | -0.61% | 328,500 |
| Jan 28, 2026 | 63.00 | 66.80 | 62.20 | 66.05 | 66.05 | 3.28% | 327,212 |
| Jan 27, 2026 | 62.80 | 64.80 | 61.50 | 63.95 | 63.95 | 1.83% | 317,029 |
| Jan 26, 2026 | 62.00 | 64.00 | 61.30 | 62.80 | 62.80 | 0.40% | 323,019 |
| Jan 23, 2026 | 62.85 | 63.30 | 59.20 | 62.55 | 62.55 | -0.48% | 342,000 |
| Jan 22, 2026 | 64.05 | 64.05 | 61.75 | 62.85 | 62.85 | -0.71% | 355,000 |
| Jan 21, 2026 | 65.00 | 66.25 | 62.60 | 63.30 | 63.30 | -2.62% | 362,583 |
| Jan 20, 2026 | 67.20 | 67.45 | 65.00 | 65.00 | 65.00 | -2.40% | 329,683 |
| Jan 19, 2026 | 70.00 | 70.00 | 65.00 | 66.60 | 66.60 | -5.73% | 342,016 |
| Jan 16, 2026 | 67.00 | 72.75 | 67.00 | 70.65 | 70.65 | 4.05% | 381,600 |
| Jan 15, 2026 | 68.50 | 72.00 | 66.40 | 67.90 | 67.90 | -1.52% | 370,590 |
| Jan 14, 2026 | 67.55 | 69.00 | 66.45 | 68.95 | 68.95 | 3.68% | 384,500 |