Hangzhou XZB Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	37.78	41.83	35.54	40.76	40.76	5.84%	5,192,163
Oct 22, 2026	40.38	41.21	38.40	38.51	38.51	-3.34%	3,456,460
Oct 21, 2026	40.14	41.50	39.60	39.84	39.84	-0.75%	3,492,001
Oct 20, 2026	40.60	41.66	39.59	40.14	40.14	-1.13%	5,460,233
Oct 19, 2026	36.91	40.60	36.18	40.60	40.60	10.00%	3,984,500
Oct 16, 2026	37.20	37.92	36.38	36.91	36.91	1.91%	2,112,175
Oct 15, 2026	37.50	37.50	36.09	36.22	36.22	-4.81%	1,887,884
Oct 14, 2026	39.23	39.23	37.62	38.05	38.05	-2.34%	2,186,190
Oct 13, 2026	40.02	40.02	37.68	38.96	38.96	-2.65%	2,565,620
Oct 12, 2026	42.00	42.00	39.80	40.02	40.02	-4.71%	2,356,280
Oct 9, 2026	42.53	42.71	40.04	42.00	42.00	-1.25%	3,165,987
Oct 8, 2026	44.98	44.98	42.00	42.53	42.53	-4.00%	1,654,295
Sep 30, 2026	44.30	45.07	44.08	44.30	44.30	-0.07%	1,037,221
Sep 29, 2026	45.32	45.32	43.80	44.33	44.33	-1.12%	1,184,575
Sep 28, 2026	47.29	47.29	44.55	44.83	44.83	-5.02%	1,597,509
Sep 24, 2026	48.36	49.01	47.18	47.20	47.20	-3.04%	1,815,333
Sep 23, 2026	46.96	50.66	46.43	48.68	48.68	3.66%	4,758,154
Sep 22, 2026	48.02	48.19	46.60	46.96	46.96	-1.32%	1,984,705
Sep 21, 2026	47.47	48.50	46.80	47.59	47.59	-0.54%	1,721,390
Sep 18, 2026	48.10	48.58	46.84	47.85	47.85	0.21%	1,643,659
Sep 17, 2026	47.60	48.60	46.66	47.75	47.75	1.49%	1,466,780
Sep 16, 2026	46.16	47.46	45.61	47.18	47.05	1.72%	1,023,795
Sep 15, 2026	46.91	47.00	45.91	46.38	46.25	-0.62%	842,725
Sep 14, 2026	46.65	47.72	45.61	46.67	46.54	0.67%	1,103,405
Sep 11, 2026	47.58	47.80	46.01	46.36	46.23	-3.54%	1,778,045
Sep 10, 2026	48.48	49.03	47.00	48.06	47.93	-1.52%	1,465,655
Sep 9, 2026	49.50	49.74	48.50	48.80	48.67	-1.07%	921,395
Sep 8, 2026	50.27	50.37	48.42	49.33	49.19	-2.24%	1,803,234
Sep 7, 2026	49.80	50.99	49.01	50.46	50.32	2.81%	1,871,024
Sep 4, 2026	50.75	51.66	48.70	49.08	48.94	-2.46%	1,735,795
Sep 3, 2026	49.39	51.98	49.30	50.32	50.18	2.11%	2,459,215
Sep 2, 2026	48.71	50.75	47.20	49.28	49.14	0.26%	2,323,178
Sep 1, 2026	51.11	51.52	48.50	49.15	49.01	-3.82%	1,861,842
Aug 31, 2026	50.71	51.55	49.40	51.10	50.96	1.98%	2,036,341
Aug 28, 2026	51.51	54.00	50.10	50.11	49.97	-4.46%	2,754,310
Aug 27, 2026	52.00	52.92	51.71	52.45	52.31	0.42%	1,418,627
Aug 26, 2026	52.36	53.49	51.81	52.23	52.09	-0.21%	1,029,085
Aug 25, 2026	52.06	53.11	51.08	52.34	52.20	0.46%	893,810
Aug 24, 2026	53.93	54.38	51.30	52.10	51.96	-3.63%	1,343,073
Aug 21, 2026	53.41	54.72	52.50	54.06	53.91	1.14%	999,161
Aug 20, 2026	54.77	54.77	52.70	53.45	53.30	-0.67%	1,066,629
Aug 19, 2026	56.82	56.82	53.66	53.81	53.66	-6.51%	2,378,175
Aug 18, 2026	57.43	58.48	56.28	57.56	57.40	0.23%	1,306,649
Aug 17, 2026	56.51	57.43	55.30	57.43	57.27	1.77%	907,815
Aug 14, 2026	57.01	57.98	55.21	56.43	56.27	-0.60%	1,168,250
Aug 13, 2026	57.44	59.14	56.60	56.77	56.61	-1.13%	1,346,976
Aug 12, 2026	56.18	57.48	55.60	57.42	57.26	2.52%	1,296,517
Aug 11, 2026	55.00	57.00	54.31	56.01	55.86	0.14%	2,325,210
Aug 10, 2026	57.00	57.00	54.75	55.93	55.78	-1.06%	1,443,685
Aug 7, 2026	55.97	57.18	55.29	56.53	56.37	1.40%	1,403,891