Kexing Biopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	28.76	30.20	28.53	30.16	30.16	4.87%	2,909,091
Mar 5, 2026	29.00	29.15	28.50	28.76	28.76	1.16%	1,672,468
Mar 4, 2026	28.03	28.91	28.03	28.43	28.43	-0.70%	2,046,374
Mar 3, 2026	29.97	30.25	28.61	28.63	28.63	-4.18%	3,021,165
Mar 2, 2026	30.28	30.76	29.75	29.88	29.88	-2.45%	3,610,027
Feb 27, 2026	30.80	30.80	30.33	30.63	30.63	0.56%	1,105,981
Feb 26, 2026	30.69	30.73	30.40	30.46	30.46	-0.42%	1,219,936
Feb 25, 2026	30.61	30.85	30.51	30.59	30.59	-0.58%	2,088,897
Feb 24, 2026	30.35	30.97	30.21	30.77	30.77	1.89%	2,109,643
Feb 13, 2026	30.52	30.84	30.20	30.20	30.20	-1.05%	1,920,810
Feb 12, 2026	30.80	30.94	30.40	30.52	30.52	-0.91%	2,213,094
Feb 11, 2026	31.12	31.27	30.75	30.80	30.80	-1.03%	1,965,769
Feb 10, 2026	31.03	31.58	30.81	31.12	31.12	0.29%	2,491,458
Feb 9, 2026	31.66	31.91	30.75	31.03	31.03	-1.99%	4,258,237
Feb 6, 2026	30.59	32.27	30.49	31.66	31.66	4.35%	5,248,272
Feb 5, 2026	30.61	30.76	30.23	30.34	30.34	-0.88%	2,291,542
Feb 4, 2026	30.80	31.29	30.31	30.61	30.61	-1.95%	3,094,515
Feb 3, 2026	30.91	31.32	30.10	31.22	31.22	1.00%	3,492,985
Feb 2, 2026	31.80	32.57	30.71	30.91	30.91	-5.04%	5,040,388
Jan 30, 2026	32.71	33.12	31.95	32.55	32.55	-0.15%	2,366,073
Jan 29, 2026	33.56	33.56	32.56	32.60	32.60	-2.60%	2,289,497
Jan 28, 2026	34.23	34.50	33.30	33.47	33.47	-3.60%	3,452,734
Jan 27, 2026	35.98	36.10	33.74	34.72	34.72	-2.69%	5,618,276
Jan 26, 2026	34.50	35.85	33.96	35.68	35.68	4.27%	6,612,289
Jan 23, 2026	33.60	34.27	33.52	34.22	34.22	1.72%	2,003,861
Jan 22, 2026	33.48	34.29	33.40	33.64	33.64	-0.88%	1,710,663
Jan 21, 2026	33.86	34.10	33.36	33.94	33.94	0.74%	1,713,083
Jan 20, 2026	33.84	34.24	33.40	33.69	33.69	-0.77%	1,882,677
Jan 19, 2026	34.80	34.80	33.67	33.95	33.95	-2.10%	2,331,316
Jan 16, 2026	34.64	34.98	34.12	34.68	34.68	0.12%	2,291,027
Jan 15, 2026	35.10	35.24	34.39	34.64	34.64	-1.51%	2,293,908
Jan 14, 2026	36.00	36.50	34.68	35.17	35.17	-2.31%	5,012,047
Jan 13, 2026	35.24	36.45	35.24	36.00	36.00	2.16%	5,298,303
Jan 12, 2026	35.80	35.80	34.67	35.24	35.24	-0.31%	3,581,956
Jan 9, 2026	34.33	35.42	34.04	35.35	35.35	3.06%	4,226,583
Jan 8, 2026	33.93	34.58	33.72	34.30	34.30	1.75%	2,719,394
Jan 7, 2026	33.85	34.15	33.42	33.71	33.71	-0.06%	2,879,079
Jan 6, 2026	33.37	33.88	32.71	33.73	33.73	1.11%	3,777,268
Jan 5, 2026	31.61	33.38	31.61	33.36	33.36	5.34%	5,348,845
Dec 31, 2025	31.55	31.90	31.35	31.67	31.67	-	1,864,462
Dec 30, 2025	31.68	31.93	31.46	31.67	31.67	-0.31%	1,448,418
Dec 29, 2025	32.19	32.39	31.62	31.77	31.77	-1.09%	2,957,037
Dec 26, 2025	32.57	32.57	31.93	32.12	32.12	-0.74%	1,944,922
Dec 25, 2025	32.78	32.78	31.90	32.36	32.36	-0.58%	2,399,779
Dec 24, 2025	32.42	32.90	32.31	32.55	32.55	-0.61%	2,201,788
Dec 23, 2025	32.30	33.10	32.03	32.75	32.75	1.36%	2,467,266
Dec 22, 2025	32.20	32.49	32.15	32.31	32.31	0.03%	1,263,381
Dec 19, 2025	31.83	32.50	31.81	32.30	32.30	1.25%	1,911,717
Dec 18, 2025	32.31	32.66	31.85	31.90	31.90	-0.56%	1,577,939
Dec 17, 2025	31.93	32.26	31.56	32.08	32.08	0.91%	1,409,306