Hangzhou XZB Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	62.76	65.52	61.04	64.83	64.31	3.30%	7,865,675
May 21, 2026	59.03	64.94	58.97	62.76	62.26	6.31%	9,780,527
May 20, 2026	60.00	60.14	57.48	59.03	58.56	-1.35%	4,200,069
May 19, 2026	58.38	61.26	57.93	59.84	59.36	3.54%	5,723,802
May 18, 2026	57.17	59.30	56.12	57.79	57.33	1.09%	7,881,749
May 15, 2026	51.97	57.17	51.03	57.17	56.72	10.01%	5,511,038
May 14, 2026	54.59	54.73	51.55	51.97	51.56	-4.02%	3,644,339
May 13, 2026	54.87	54.87	53.17	54.15	53.72	-1.29%	2,740,005
May 12, 2026	56.19	56.19	54.48	54.86	54.42	-2.36%	3,471,560
May 11, 2026	56.69	57.41	55.70	56.19	55.74	-0.78%	3,676,541
May 8, 2026	55.87	57.23	55.24	56.63	56.18	1.37%	4,110,791
May 7, 2026	54.39	56.76	53.95	55.86	55.42	2.71%	4,688,107
May 6, 2026	55.03	55.48	53.79	54.39	53.95	-0.95%	2,630,720
Apr 30, 2026	54.59	55.93	54.37	54.91	54.47	0.13%	2,366,834
Apr 29, 2026	52.95	56.46	52.55	54.84	54.40	2.00%	3,436,240