Hangzhou XZB Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	79.56	79.56	77.09	78.52	78.52	-1.29%	1,889,659
May 12, 2026	81.47	81.47	79.00	79.55	79.55	-2.36%	2,394,180
May 11, 2026	82.20	83.25	80.77	81.47	81.47	-0.78%	2,535,546
May 8, 2026	81.01	82.99	80.10	82.11	82.11	1.37%	2,835,029
May 7, 2026	78.86	82.30	78.22	81.00	81.00	2.71%	3,233,178
May 6, 2026	79.80	80.44	78.00	78.86	78.86	-0.95%	1,814,290
Apr 30, 2026	79.16	81.10	78.83	79.62	79.62	0.13%	1,632,300
Apr 29, 2026	76.78	81.86	76.20	79.52	79.52	2.00%	2,369,821
Apr 28, 2026	81.18	82.10	77.22	77.96	77.96	-5.04%	2,366,406
Apr 27, 2026	81.70	83.04	81.10	82.10	82.10	0.50%	1,867,198
Apr 24, 2026	81.75	82.45	80.57	81.69	81.69	-0.74%	1,218,628
Apr 23, 2026	85.00	85.01	81.53	82.30	82.30	-2.71%	1,614,200
Apr 22, 2026	83.48	85.20	82.52	84.59	84.59	1.43%	1,305,736
Apr 21, 2026	83.74	84.57	82.21	83.40	83.40	-0.77%	1,640,200
Apr 20, 2026	85.60	86.52	83.70	84.05	84.05	-1.87%	1,942,076
Apr 17, 2026	86.13	86.98	83.88	85.65	85.65	-0.43%	2,134,445
Apr 16, 2026	80.91	87.18	80.76	86.02	86.02	6.98%	2,829,362
Apr 15, 2026	79.92	82.29	79.92	80.41	80.41	0.01%	1,525,169
Apr 14, 2026	79.99	80.42	78.26	80.40	80.40	0.68%	1,818,994
Apr 13, 2026	82.00	82.47	79.00	79.86	79.86	-3.78%	1,816,300
Apr 10, 2026	83.39	85.00	82.80	83.00	83.00	-0.20%	1,113,520
Apr 9, 2026	84.11	84.11	82.05	83.17	83.17	-1.79%	1,261,150
Apr 8, 2026	81.59	84.95	81.04	84.69	84.69	5.97%	1,556,188
Apr 7, 2026	79.07	80.57	79.01	79.92	79.92	0.74%	857,759
Apr 3, 2026	80.56	80.91	78.87	79.33	79.33	-1.51%	849,079
Apr 2, 2026	82.15	82.30	79.30	80.55	80.55	-1.90%	1,378,300
Apr 1, 2026	80.30	82.90	79.50	82.11	82.11	3.40%	1,904,038
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