Hangzhou XZB Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	80.30	81.50	79.50	80.54	-	1.42%	932,738
Mar 31, 2026	80.00	80.91	78.68	79.41	79.41	-0.79%	1,090,465
Mar 30, 2026	79.33	80.65	78.20	80.04	80.04	-0.26%	1,457,278
Mar 27, 2026	78.92	80.90	78.20	80.25	80.25	1.13%	1,647,317
Mar 26, 2026	79.33	81.52	78.49	79.35	79.35	0.19%	2,150,198
Mar 25, 2026	78.64	79.79	76.88	79.20	79.20	3.08%	1,725,017
Mar 24, 2026	76.77	77.05	73.35	76.83	76.83	3.99%	2,179,873
Mar 23, 2026	77.33	77.36	73.55	73.88	73.88	-4.94%	2,848,200
Mar 20, 2026	81.55	82.90	77.00	77.72	77.72	-3.74%	1,975,990
Mar 19, 2026	82.00	83.00	80.40	80.74	80.74	-3.15%	1,889,100
Mar 18, 2026	82.38	84.38	80.78	83.37	83.37	1.05%	2,353,800
Mar 17, 2026	86.75	86.75	82.24	82.50	82.50	-3.82%	1,699,045
Mar 16, 2026	86.40	86.66	82.20	85.78	85.78	-0.63%	2,904,672
Mar 13, 2026	89.48	89.62	85.67	86.32	86.32	-2.71%	1,640,370
Mar 12, 2026	90.23	91.15	87.60	88.72	88.72	-1.64%	1,744,416
Mar 11, 2026	92.30	92.61	90.20	90.20	90.20	-2.14%	1,528,000
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