Xuanzhu Biopharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.93	11.29	10.80	10.99	10.99	2.71%	319,500
Jul 30, 2026	11.39	11.49	10.60	10.70	10.70	-3.52%	362,500
Jul 29, 2026	11.15	11.78	11.00	11.09	11.09	-0.36%	251,516
Jul 28, 2026	11.92	12.25	11.13	11.13	11.13	-6.16%	263,000
Jul 27, 2026	11.50	12.23	11.10	11.86	11.86	1.02%	219,584
Jul 24, 2026	12.00	12.13	11.20	11.74	11.74	-2.33%	178,000
Jul 23, 2026	11.87	12.11	11.80	12.02	12.02	1.18%	151,000
Jul 22, 2026	11.60	12.45	11.50	11.88	11.88	2.50%	380,500
Jul 21, 2026	11.85	11.93	11.10	11.59	11.59	-2.19%	617,000
Jul 20, 2026	12.60	12.60	11.80	11.85	11.85	-5.95%	265,500
Jul 17, 2026	13.41	13.41	12.08	12.60	12.60	-6.04%	453,525
Jul 16, 2026	13.50	13.55	13.03	13.41	13.41	0.22%	386,470
Jul 15, 2026	12.96	13.79	12.96	13.38	13.38	3.24%	809,000
Jul 14, 2026	12.85	13.50	12.64	12.96	12.96	0.86%	560,985
Jul 13, 2026	12.80	13.55	12.27	12.85	12.85	-0.23%	677,000
Jul 10, 2026	13.24	13.97	12.82	12.88	12.88	-2.13%	864,399
Jul 9, 2026	13.62	13.93	13.03	13.16	13.16	-4.71%	1,081,500
Jul 8, 2026	14.00	14.59	13.50	13.81	13.81	-3.83%	410,942
Jul 7, 2026	14.99	15.89	14.04	14.36	14.36	-2.97%	1,437,487
Jul 6, 2026	14.28	14.92	14.28	14.80	14.80	3.86%	658,500
Jul 3, 2026	14.10	14.77	13.90	14.25	14.25	2.30%	880,000
Jul 2, 2026	14.10	14.97	13.80	13.93	13.93	4.50%	1,163,000
Jun 30, 2026	13.89	13.89	12.63	13.33	13.33	-4.03%	842,500
Jun 29, 2026	12.75	14.36	12.75	13.89	13.89	8.69%	1,100,500
Jun 26, 2026	14.25	14.25	12.61	12.78	12.78	-8.71%	690,000
Jun 25, 2026	15.68	15.68	14.00	14.00	14.00	-10.31%	639,500
Jun 24, 2026	15.88	16.52	15.41	15.61	15.61	-1.70%	399,540
Jun 23, 2026	16.44	16.76	15.58	15.88	15.88	-2.58%	544,500
Jun 22, 2026	17.28	17.28	16.23	16.30	16.30	-2.69%	935,000
Jun 18, 2026	16.20	16.76	16.20	16.75	16.75	2.95%	732,000
Jun 17, 2026	17.00	17.08	15.85	16.27	16.27	-2.22%	1,416,111
Jun 16, 2026	17.00	17.60	16.43	16.64	16.64	-3.37%	1,544,000
Jun 15, 2026	16.80	17.67	16.19	17.22	17.22	6.10%	2,538,000
Jun 12, 2026	17.20	17.64	15.91	16.23	16.23	-0.73%	4,462,006
Jun 11, 2026	16.48	16.64	15.42	16.35	16.35	-0.67%	2,090,000
Jun 10, 2026	15.51	17.46	15.51	16.46	16.46	6.19%	5,655,073
Jun 9, 2026	17.21	17.24	15.21	15.50	15.50	-9.73%	2,725,090
Jun 8, 2026	18.49	18.49	16.99	17.17	17.17	-1.94%	1,753,500
Jun 5, 2026	17.01	20.00	16.82	17.51	17.51	-1.30%	5,325,000
Jun 4, 2026	16.21	18.50	16.21	17.74	17.74	7.91%	3,783,700
Jun 3, 2026	16.66	17.10	16.08	16.44	16.44	2.62%	1,253,400
Jun 2, 2026	16.98	17.05	16.01	16.02	16.02	-5.65%	1,132,672
Jun 1, 2026	16.50	18.70	16.50	16.98	16.98	3.73%	4,587,000
May 29, 2026	15.70	21.50	15.47	16.37	16.37	5.07%	13,051,512
May 28, 2026	16.44	16.78	15.55	15.58	15.58	-2.01%	1,075,000
May 27, 2026	17.06	17.11	15.40	15.90	15.90	-6.80%	1,337,018
May 26, 2026	17.50	17.68	16.78	17.06	17.06	-4.69%	792,506
May 22, 2026	17.80	18.17	17.70	17.90	17.90	1.36%	725,500
May 21, 2026	19.50	19.50	17.54	17.66	17.66	-8.73%	1,251,000
May 20, 2026	19.00	20.64	18.72	19.35	19.35	1.31%	1,206,010