Hangzhou XZB Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	79.23	80.60	78.48	78.73	78.73	-1.28%	825,000
Dec 17, 2025	78.62	79.87	78.32	79.75	79.75	1.83%	739,900
Dec 16, 2025	79.56	80.88	77.77	78.32	78.32	-2.31%	837,700
Dec 15, 2025	81.00	82.58	79.05	80.17	80.17	-1.76%	1,085,311
Dec 12, 2025	81.22	81.92	80.15	81.61	81.61	0.10%	953,182
Dec 11, 2025	82.36	83.60	81.10	81.53	81.53	-1.03%	884,813
Dec 10, 2025	80.00	83.79	79.57	82.38	82.38	2.46%	1,796,349
Dec 9, 2025	81.26	81.96	80.20	80.40	80.40	-1.66%	1,093,250
Dec 8, 2025	80.52	82.14	79.51	81.76	81.76	0.38%	1,391,800
Dec 5, 2025	80.40	83.69	79.28	81.45	81.45	1.32%	1,815,300
Dec 4, 2025	79.49	82.42	78.12	80.39	80.39	2.41%	2,471,170
Dec 3, 2025	78.80	81.60	78.00	78.50	78.50	0.54%	2,218,619
Dec 2, 2025	79.00	79.01	76.62	78.08	78.08	-1.91%	1,461,069
Dec 1, 2025	77.93	80.85	77.00	79.60	79.60	3.14%	2,440,518
Nov 28, 2025	77.20	77.88	75.01	77.18	77.18	0.82%	1,455,757
Nov 27, 2025	76.26	77.68	75.50	76.55	76.55	0.33%	1,448,900
Nov 26, 2025	73.50	77.80	72.51	76.30	76.30	3.11%	2,216,113
Nov 25, 2025	72.99	74.53	72.08	74.00	73.75	2.75%	1,224,818
Nov 24, 2025	70.67	73.75	70.50	72.02	71.78	1.91%	1,533,983
Nov 21, 2025	71.78	73.22	70.01	70.67	70.43	-3.52%	1,783,600
Nov 20, 2025	74.28	75.30	72.50	73.25	73.00	-1.11%	866,531
Nov 19, 2025	76.54	76.64	73.88	74.07	73.82	-2.85%	1,307,926
Nov 18, 2025	74.79	77.96	74.60	76.24	75.98	1.91%	1,627,930