Kexing Biopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	25.00	25.08	24.48	24.59	24.59	-2.42%	10,276,090
Sep 22, 2026	23.90	25.49	23.46	25.20	25.20	5.44%	19,657,057
Sep 21, 2026	21.04	24.00	21.04	23.90	23.90	13.86%	16,589,134
Sep 18, 2026	19.99	21.48	19.99	20.99	20.99	4.48%	8,086,945
Sep 17, 2026	19.64	20.54	19.54	20.09	20.09	1.72%	4,648,798
Sep 16, 2026	19.33	19.83	19.11	19.75	19.75	2.17%	3,555,908
Sep 15, 2026	19.71	19.72	19.26	19.33	19.33	-1.48%	2,993,938
Sep 14, 2026	18.88	19.77	18.75	19.62	19.62	3.37%	4,071,396
Sep 11, 2026	19.71	19.82	18.80	18.98	18.98	-4.38%	5,598,986
Sep 10, 2026	20.45	20.59	19.85	19.85	19.85	-4.20%	4,090,884
Sep 9, 2026	21.28	21.40	20.53	20.72	20.72	-4.12%	5,588,038
Sep 8, 2026	21.00	21.97	20.80	21.61	21.61	2.42%	7,273,164
Sep 7, 2026	20.46	21.32	20.35	21.10	21.10	3.74%	5,929,600
Sep 4, 2026	20.75	20.86	20.20	20.34	20.34	-1.74%	4,409,555
Sep 3, 2026	20.97	21.09	20.65	20.70	20.70	-0.38%	4,104,854
Sep 2, 2026	21.09	21.39	20.76	20.78	20.78	-1.84%	4,072,527
Sep 1, 2026	20.75	21.45	20.54	21.17	21.17	2.02%	6,410,849
Aug 31, 2026	21.10	21.24	20.43	20.75	20.75	-3.89%	7,829,235
Aug 28, 2026	22.53	22.81	21.59	21.59	21.59	-4.47%	10,360,731
Aug 27, 2026	22.34	22.66	21.81	22.60	22.60	-0.13%	14,636,721
Aug 26, 2026	23.20	23.66	22.17	22.63	22.63	-1.14%	19,618,030
Aug 25, 2026	23.60	24.34	21.81	22.89	22.89	-3.01%	23,478,543
Aug 24, 2026	21.22	24.66	21.22	23.60	23.60	14.84%	30,427,431
Aug 21, 2026	21.04	21.50	20.11	20.55	20.55	-4.77%	8,571,056
Aug 20, 2026	20.68	22.48	20.40	21.58	21.58	9.49%	11,551,332
Aug 19, 2026	20.75	20.75	19.62	19.71	19.71	-4.13%	3,464,997
Aug 18, 2026	20.75	20.95	20.32	20.56	20.56	-0.96%	3,289,241
Aug 17, 2026	20.78	20.98	20.18	20.76	20.76	-0.76%	3,990,186
Aug 14, 2026	21.45	21.55	20.62	20.92	20.92	-0.95%	4,304,327
Aug 13, 2026	20.40	21.74	20.30	21.12	21.12	2.72%	7,924,232
Aug 12, 2026	20.70	21.25	20.45	20.56	20.56	-0.72%	4,578,787
Aug 11, 2026	20.52	21.30	20.30	20.71	20.71	0.88%	6,593,682
Aug 10, 2026	20.49	20.99	20.10	20.53	20.53	1.18%	7,036,022
Aug 7, 2026	18.59	20.33	18.42	20.29	20.29	9.62%	8,302,329
Aug 6, 2026	18.88	18.95	18.37	18.51	18.51	-1.12%	3,264,651
Aug 5, 2026	18.46	18.96	18.31	18.72	18.72	1.57%	4,031,277
Aug 4, 2026	17.94	18.57	17.92	18.43	18.43	3.48%	4,128,923
Aug 3, 2026	17.68	17.97	17.54	17.81	17.81	0.74%	2,735,316
Jul 31, 2026	17.07	17.82	17.07	17.68	17.68	3.63%	3,812,570
Jul 30, 2026	17.65	17.95	17.00	17.06	17.06	-3.78%	4,811,100
Jul 29, 2026	17.79	18.07	17.40	17.73	17.73	0.11%	3,927,744
Jul 28, 2026	18.18	18.30	17.58	17.71	17.71	-1.50%	3,061,245
Jul 27, 2026	17.32	18.25	17.15	17.98	17.98	3.63%	4,389,817
Jul 24, 2026	18.39	18.54	17.35	17.35	17.35	-6.52%	4,732,774
Jul 23, 2026	18.73	18.78	18.10	18.56	18.56	-0.85%	4,838,286
Jul 22, 2026	18.28	19.54	18.28	18.72	18.72	0.70%	5,146,058
Jul 21, 2026	18.70	19.07	17.82	18.59	18.59	-2.52%	6,574,266
Jul 20, 2026	19.12	19.84	18.66	19.07	19.07	-0.68%	6,090,220
Jul 17, 2026	21.69	21.69	19.15	19.20	19.20	-11.81%	8,380,330
Jul 16, 2026	21.50	22.23	21.12	21.77	21.77	0.28%	8,217,024