Xuanzhu Biopharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	10.70	11.57	10.67	10.73	10.73	2.09%	901,000
Aug 25, 2026	10.37	10.94	10.36	10.51	10.51	1.64%	394,500
Aug 24, 2026	11.50	11.50	10.25	10.34	10.34	-6.51%	348,500
Aug 21, 2026	11.50	11.50	11.00	11.06	11.06	-0.36%	301,000
Aug 20, 2026	11.79	12.39	11.10	11.10	11.10	-2.03%	763,504
Aug 19, 2026	12.19	12.19	11.25	11.33	11.33	-7.89%	289,500
Aug 18, 2026	12.31	12.83	12.25	12.30	12.30	-0.65%	272,746
Aug 17, 2026	12.16	12.63	12.16	12.38	12.38	0.16%	98,500
Aug 14, 2026	12.39	13.00	12.13	12.36	12.36	-0.24%	184,277
Aug 13, 2026	13.19	13.19	12.33	12.39	12.39	-4.32%	489,500
Aug 12, 2026	12.92	13.10	12.67	12.95	12.95	0.31%	202,071
Aug 11, 2026	12.88	13.10	12.53	12.91	12.91	0.23%	214,965
Aug 10, 2026	12.70	13.45	12.54	12.88	12.88	3.21%	488,500
Aug 7, 2026	12.09	12.65	11.88	12.48	12.48	3.23%	398,489
Aug 6, 2026	12.43	12.78	11.84	12.09	12.09	-1.71%	393,500
Aug 5, 2026	11.81	13.17	11.80	12.30	12.30	4.24%	1,198,000
Aug 4, 2026	11.70	12.16	11.70	11.80	11.80	1.90%	399,000
Aug 3, 2026	10.99	11.63	10.92	11.58	11.58	5.37%	494,453
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