Xuanzhu Biopharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	19.61	22.50	19.10	19.10	19.10	-1.09%	4,205,000
May 18, 2026	18.80	23.38	17.78	19.31	19.31	1.63%	5,115,652
May 15, 2026	19.29	20.70	18.75	19.00	19.00	0.53%	1,610,043
May 14, 2026	20.80	20.80	18.20	18.90	18.90	-4.93%	1,134,000
May 13, 2026	21.40	23.38	19.80	19.88	19.88	-9.64%	1,939,500
May 12, 2026	23.00	23.78	21.90	22.00	22.00	-4.10%	1,166,000
May 11, 2026	21.30	24.86	21.24	22.94	22.94	7.70%	5,380,216
May 8, 2026	20.20	21.98	20.22	21.30	21.30	5.45%	1,867,700
May 7, 2026	20.04	20.60	19.60	20.20	20.20	1.20%	1,203,599
May 6, 2026	22.38	22.38	19.80	19.96	19.96	-9.85%	1,216,025
May 5, 2026	21.88	23.22	21.84	22.14	22.14	1.19%	491,416
May 4, 2026	21.56	22.70	21.56	21.88	21.88	1.48%	367,500
Apr 30, 2026	24.00	24.50	21.56	21.56	21.56	-10.17%	1,291,000
Apr 29, 2026	26.00	26.00	23.52	24.00	24.00	-2.44%	1,225,998
Apr 28, 2026	26.10	27.36	24.32	24.60	24.60	1.23%	2,407,500
Apr 27, 2026	25.58	25.90	24.28	24.30	24.30	-2.10%	637,500
Apr 24, 2026	26.38	28.00	24.60	24.82	24.82	-5.56%	2,277,500
Apr 23, 2026	26.00	31.66	25.52	26.28	26.28	0.54%	6,115,500
Apr 22, 2026	28.96	28.96	26.14	26.14	26.14	-10.23%	1,621,000
Apr 21, 2026	31.16	31.68	29.12	29.12	29.12	-6.49%	971,000
Apr 20, 2026	33.30	33.30	30.98	31.14	31.14	-7.21%	1,824,609
Apr 17, 2026	33.62	35.14	33.06	33.56	33.56	1.94%	2,239,000
Apr 16, 2026	36.60	36.60	32.72	32.92	32.92	-8.61%	3,047,500
Apr 15, 2026	34.00	41.00	34.00	36.02	36.02	10.49%	11,620,000
Apr 14, 2026	32.48	35.36	31.14	32.60	32.60	5.16%	3,135,000
Apr 13, 2026	31.32	32.76	30.52	31.00	31.00	-4.20%	712,500
Apr 10, 2026	33.00	37.00	31.86	32.36	32.36	3.25%	3,574,004
Apr 9, 2026	32.06	33.00	30.08	31.34	31.34	0.77%	702,000
Apr 8, 2026	31.06	31.98	31.06	31.10	31.10	0.13%	486,500
Apr 2, 2026	31.28	34.66	30.40	31.06	31.06	2.71%	2,336,500
Apr 1, 2026	30.10	34.00	29.12	30.24	30.24	3.14%	1,358,000
Mar 31, 2026	32.56	32.56	29.32	29.32	29.32	-8.72%	527,000
Mar 30, 2026	36.50	35.22	32.00	32.12	32.12	-8.49%	589,591
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