Hangzhou XZB Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	53.93	54.38	51.30	52.10	52.10	-3.63%	1,343,073
Aug 21, 2026	53.41	54.72	52.50	54.06	54.06	1.14%	999,161
Aug 20, 2026	54.77	54.77	52.70	53.45	53.45	-0.67%	1,066,629
Aug 19, 2026	56.82	56.82	53.66	53.81	53.81	-6.51%	2,378,175
Aug 18, 2026	57.43	58.48	56.28	57.56	57.56	0.23%	1,306,649
Aug 17, 2026	56.51	57.43	55.30	57.43	57.43	1.77%	907,815
Aug 14, 2026	57.01	57.98	55.21	56.43	56.43	-0.60%	1,168,250
Aug 13, 2026	57.44	59.14	56.60	56.77	56.77	-1.13%	1,346,976
Aug 12, 2026	56.18	57.48	55.60	57.42	57.42	2.52%	1,296,517
Aug 11, 2026	55.00	57.00	54.31	56.01	56.01	0.14%	2,325,210
Aug 10, 2026	57.00	57.00	54.75	55.93	55.93	-1.06%	1,443,685
Aug 7, 2026	55.97	57.18	55.29	56.53	56.53	1.40%	1,403,891
Aug 6, 2026	56.83	57.28	55.22	55.75	55.75	-1.17%	1,725,555
Aug 5, 2026	53.49	56.69	53.30	56.41	56.41	5.82%	2,245,117
Aug 4, 2026	52.44	53.47	51.81	53.31	53.31	2.46%	1,271,442
Aug 3, 2026	51.68	53.35	51.53	52.03	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