Xuanzhu Biopharmaceutical Co., Ltd. (HKG:2575)
Hong Kong · Delayed Price · Currency is HKD 9.26
+0.17 (1.82%)
Sep 18, 2026, 4:08 PM HKT
Xuanzhu Biopharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.20 | 9.77 | 9.01 | 9.26 | 9.26 | 1.82% | 5,449,581 |
| Sep 17, 2026 | 8.13 | 11.72 | 8.13 | 9.09 | 9.09 | 11.81% | 19,121,990 |
| Sep 16, 2026 | 8.25 | 8.28 | 8.01 | 8.13 | 8.13 | -2.05% | 2,286,500 |
| Sep 15, 2026 | 8.62 | 8.74 | 8.11 | 8.30 | 8.30 | -2.12% | 361,000 |
| Sep 14, 2026 | 8.94 | 9.25 | 8.41 | 8.48 | 8.48 | -5.15% | 711,000 |
| Sep 11, 2026 | 8.88 | 8.94 | 8.01 | 8.94 | 8.94 | 0.68% | 1,972,000 |
| Sep 10, 2026 | 9.50 | 9.56 | 8.77 | 8.88 | 8.88 | -7.16% | 1,365,500 |
| Sep 9, 2026 | 10.31 | 10.31 | 9.20 | 9.57 | 9.57 | -3.38% | 1,676,700 |
| Sep 8, 2026 | 9.86 | 10.58 | 9.80 | 9.90 | 9.90 | 1.02% | 2,141,500 |
| Sep 7, 2026 | 10.46 | 10.46 | 9.70 | 9.80 | 9.80 | -6.04% | 2,078,500 |
| Sep 4, 2026 | 11.30 | 11.80 | 10.40 | 10.43 | 10.43 | -6.21% | 4,328,378 |
| Sep 3, 2026 | 9.80 | 13.40 | 9.45 | 11.12 | 11.12 | 18.23% | 12,461,000 |
| Sep 2, 2026 | 9.90 | 9.90 | 9.32 | 9.41 | 9.41 | -2.03% | 399,500 |
| Sep 1, 2026 | 10.11 | 10.19 | 9.60 | 9.60 | 9.60 | -4.76% | 393,000 |
| Aug 31, 2026 | 10.50 | 10.50 | 9.94 | 10.08 | 10.08 | -4.64% | 435,500 |
| Aug 28, 2026 | 10.38 | 10.89 | 10.38 | 10.57 | 10.57 | 0.09% | 389,500 |
| Aug 27, 2026 | 10.74 | 10.99 | 10.35 | 10.56 | 10.56 | -1.58% | 296,500 |
| 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 |