Hangzhou XZB Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	92.95	93.00	90.51	92.17	92.17	0.75%	1,468,514
Mar 9, 2026	90.20	92.00	88.28	91.48	91.48	-1.42%	2,052,307
Mar 6, 2026	93.74	94.77	92.05	92.80	92.80	-1.45%	1,705,700
Mar 5, 2026	95.33	96.28	93.00	94.17	94.17	0.07%	1,102,950
Mar 4, 2026	93.00	96.50	93.00	94.10	94.10	-0.34%	1,232,311
Mar 3, 2026	97.79	100.96	94.10	94.42	94.42	-3.31%	2,152,746
Mar 2, 2026	99.78	100.48	96.67	97.65	97.65	-2.96%	2,019,588
Feb 27, 2026	100.24	102.30	99.66	100.63	100.63	0.25%	1,264,369
Feb 26, 2026	101.26	101.82	99.38	100.38	100.38	-1.27%	1,719,000
Feb 25, 2026	102.72	102.72	100.50	101.67	101.67	0.05%	1,119,088
Feb 24, 2026	107.00	107.40	100.19	101.62	101.62	-2.75%	1,771,100
Feb 13, 2026	104.10	106.86	103.00	104.49	104.49	0.01%	1,163,799
Feb 12, 2026	104.93	108.03	104.09	104.48	104.48	-0.61%	1,348,000
Feb 11, 2026	104.86	106.49	103.13	105.12	105.12	0.25%	2,157,500
Feb 10, 2026	106.95	106.98	103.81	104.86	104.86	-1.53%	1,763,250
Feb 9, 2026	108.00	108.95	101.42	106.49	106.49	-1.00%	3,155,520
Feb 6, 2026	108.78	111.32	107.18	107.57	107.57	-1.76%	1,965,300
Feb 5, 2026	111.08	111.09	107.59	109.50	109.50	-1.42%	1,751,396
Feb 4, 2026	110.00	112.50	105.13	111.08	111.08	1.34%	2,778,395
Feb 3, 2026	110.02	110.02	105.50	109.61	109.61	1.94%	3,028,992
Feb 2, 2026	113.00	114.50	106.98	107.52	107.52	-4.00%	4,026,830
Jan 30, 2026	120.00	120.30	108.77	112.00	112.00	-6.45%	4,425,300
Jan 29, 2026	117.02	123.50	117.02	119.72	119.72	0.86%	4,014,850
Jan 28, 2026	119.55	123.86	116.13	118.70	118.70	0.59%	2,843,115
Jan 27, 2026	116.85	122.60	116.11	118.00	118.00	0.65%	3,585,118
Jan 26, 2026	119.34	124.58	116.00	117.24	117.24	-2.79%	5,766,169
Jan 23, 2026	115.92	123.49	113.50	120.60	120.60	4.04%	5,650,925
Jan 22, 2026	106.56	115.92	104.00	115.92	115.92	10.00%	4,997,676
Jan 21, 2026	95.80	105.38	94.53	105.38	105.38	10.00%	3,626,754
Jan 20, 2026	92.87	96.95	91.43	95.80	95.80	3.68%	3,367,474
Jan 19, 2026	89.99	94.00	87.58	92.40	92.40	4.43%	2,400,998
Jan 16, 2026	84.30	89.88	83.78	88.48	88.48	5.81%	2,781,948
Jan 15, 2026	83.58	85.85	82.52	83.62	83.62	-1.04%	1,568,100
Jan 14, 2026	85.30	86.30	81.50	84.50	84.50	-0.94%	2,607,150
Jan 13, 2026	86.64	88.00	85.00	85.30	85.30	-1.16%	1,741,237
Jan 12, 2026	86.30	87.39	83.88	86.30	86.30	-	2,096,967
Jan 9, 2026	85.00	87.40	83.90	86.30	86.30	2.80%	1,898,379
Jan 8, 2026	86.86	87.63	83.38	83.95	83.95	-3.45%	2,435,610
Jan 7, 2026	87.29	89.40	86.33	86.95	86.95	-0.39%	2,460,300
Jan 6, 2026	93.01	93.03	86.02	87.29	87.29	-5.97%	4,140,958
Jan 5, 2026	92.04	94.37	90.56	92.83	92.83	0.91%	2,404,400
Dec 31, 2025	91.69	92.50	90.35	91.99	91.99	0.33%	1,497,629
Dec 30, 2025	90.35	92.97	88.68	91.69	91.69	1.48%	2,407,145
Dec 29, 2025	85.90	92.52	85.52	90.35	90.35	6.04%	3,215,289
Dec 26, 2025	86.00	88.48	84.51	85.20	85.20	-0.81%	2,199,179
Dec 25, 2025	79.49	86.50	79.49	85.90	85.90	7.59%	3,337,508
Dec 24, 2025	77.99	81.50	77.80	79.84	79.84	2.36%	2,109,480
Dec 23, 2025	78.78	78.79	77.51	78.00	78.00	-1.04%	817,316
Dec 22, 2025	78.10	79.80	77.41	78.82	78.82	1.18%	1,153,867
Dec 19, 2025	79.10	80.20	77.07	77.90	77.90	-1.05%	1,197,201