Hangzhou XZB Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	51.68	53.35	51.53	52.03	-	0.19%	1,568,975
Jul 31, 2026	51.58	53.98	51.47	51.93	51.93	2.73%	2,592,840
Jul 30, 2026	52.20	52.20	48.90	50.55	50.55	-3.16%	2,205,260
Jul 29, 2026	51.65	53.09	50.80	52.20	52.20	1.06%	1,979,640
Jul 28, 2026	52.49	54.50	51.45	51.65	51.65	-2.49%	1,797,365
Jul 27, 2026	49.85	53.08	49.40	52.97	52.97	5.14%	1,864,130
Jul 24, 2026	52.53	53.00	50.34	50.38	50.38	-5.48%	1,721,435
Jul 23, 2026	54.43	55.30	52.35	53.30	53.30	-2.97%	2,006,565
Jul 22, 2026	54.77	56.60	54.22	54.93	54.93	0.29%	2,034,190
Jul 21, 2026	50.60	55.55	47.05	54.77	54.77	8.22%	4,336,246
Jul 20, 2026	56.20	57.36	50.61	50.61	50.61	-9.99%	3,665,311
Jul 17, 2026	60.58	60.58	55.54	56.23	56.23	-6.63%	2,863,250
Jul 16, 2026	61.88	62.59	59.61	60.22	60.22	-3.31%	2,385,151
Jul 15, 2026	59.57	63.44	59.14	62.28	62.28	5.31%	2,850,188
Jul 14, 2026	59.70	59.98	56.16	59.14	59.14	-0.44%	3,487,770
Jul 13, 2026	63.30	63.53	58.88	59.40	59.40	-6.90%	3,221,090
Jul 10, 2026	63.40	66.15	62.35	63.80	63.80	2.21%	3,483,555
Jul 9, 2026	62.00	63.19	60.31	62.42	62.42	-0.76%	3,648,335
Jul 8, 2026	68.03	68.88	62.80	62.90	62.90	-8.71%	4,146,320
Jul 7, 2026	69.26	72.60	66.91	68.90	68.90	0.10%	5,347,975
Jul 6, 2026	69.50	74.99	68.53	68.83	68.83	-4.02%	5,785,100
Jul 3, 2026	68.16	73.28	67.93	71.71	71.71	5.04%	7,344,470
Jul 2, 2026	72.00	72.56	68.15	68.27	68.27	-1.60%	7,273,720
Jul 1, 2026	63.80	69.38	62.39	69.38	69.38	10.00%	5,506,458
Jun 30, 2026	60.99	63.94	59.21	63.07	63.07	3.12%	4,461,385
Jun 29, 2026	62.04	68.00	59.88	61.16	61.16	-1.88%	5,167,739
Jun 26, 2026	62.79	64.00	61.00	62.33	62.33	-1.72%	3,452,650
Jun 25, 2026	65.15	65.50	63.35	63.42	63.42	-1.38%	2,836,461
Jun 24, 2026	64.83	65.21	62.76	64.83	64.31	-0.61%	3,652,839
Jun 23, 2026	67.22	67.23	64.21	65.23	64.71	-2.97%	2,940,454
Jun 22, 2026	67.17	68.61	64.61	67.22	66.68	0.09%	4,404,208
Jun 18, 2026	66.35	67.85	65.24	67.16	66.62	1.00%	2,951,909
Jun 17, 2026	65.52	67.86	64.93	66.50	65.97	1.36%	3,299,537
Jun 16, 2026	65.93	66.41	64.70	65.61	65.08	-0.60%	3,746,219
Jun 15, 2026	62.10	66.66	61.72	66.00	65.47	7.86%	5,806,995
Jun 12, 2026	60.00	62.66	59.36	61.19	60.70	3.52%	4,965,379
Jun 11, 2026	60.95	60.95	57.75	59.11	58.64	-1.08%	3,031,987
Jun 10, 2026	63.37	63.37	59.22	59.76	59.28	-5.69%	3,829,014
Jun 9, 2026	62.63	63.66	60.77	63.37	62.86	1.31%	4,110,416
Jun 8, 2026	59.25	64.47	59.24	62.55	62.05	0.15%	4,372,466
Jun 5, 2026	60.60	64.24	60.01	62.45	61.95	1.41%	4,906,472
Jun 4, 2026	58.98	62.81	58.98	61.58	61.09	2.41%	5,183,207
Jun 3, 2026	56.74	60.88	56.21	60.13	59.65	8.00%	7,138,430
Jun 2, 2026	55.86	57.38	54.63	55.68	55.23	0.79%	3,526,367
Jun 1, 2026	58.66	58.66	55.17	55.24	54.80	-6.37%	4,261,490
May 29, 2026	61.28	61.40	57.99	59.00	58.53	-4.11%	5,253,916
May 28, 2026	60.70	62.32	59.34	61.53	61.04	1.36%	5,655,282
May 27, 2026	64.14	64.52	60.70	60.70	60.22	-6.94%	7,340,339
May 26, 2026	63.75	68.24	62.72	65.23	64.71	0.89%	6,549,824
May 25, 2026	64.86	70.35	63.80	64.66	64.14	-0.27%	8,658,763