Kexing Biopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	21.00	21.01	19.95	20.18	20.18	-4.41%	3,795,193
Jun 1, 2026	21.42	21.87	20.94	21.11	21.11	0.38%	3,485,056
May 29, 2026	21.00	21.55	20.29	21.03	21.03	1.84%	5,133,639
May 28, 2026	21.32	21.53	20.50	20.65	20.65	-3.14%	4,267,114
May 27, 2026	21.53	21.82	21.06	21.32	21.32	-1.75%	3,707,913
May 26, 2026	21.85	22.20	21.38	21.70	21.70	-1.72%	3,992,305
May 25, 2026	22.86	23.08	21.91	22.08	22.08	-3.41%	4,836,343
May 22, 2026	24.11	24.47	22.72	22.86	22.86	-4.71%	5,211,555
May 21, 2026	24.55	25.40	23.92	23.99	23.99	-2.80%	4,914,333
May 20, 2026	25.36	25.70	23.78	24.68	24.68	-4.30%	9,797,130
May 19, 2026	24.79	25.88	24.55	25.79	25.79	3.37%	4,893,191
May 18, 2026	24.70	25.10	24.10	24.95	24.95	0.93%	3,482,707
May 15, 2026	25.30	25.45	24.52	24.72	24.72	-3.06%	3,133,005
May 14, 2026	25.98	26.48	25.21	25.50	25.50	-1.85%	3,726,091
May 13, 2026	26.11	27.07	25.76	25.98	25.98	-0.15%	4,893,809
May 12, 2026	26.30	26.65	25.75	26.02	26.02	-1.81%	5,105,013
May 11, 2026	25.02	27.36	24.88	26.50	26.50	5.79%	8,249,798
May 8, 2026	25.54	25.54	24.98	25.05	25.05	-1.92%	4,253,123
May 7, 2026	24.63	26.68	24.55	25.54	25.54	4.20%	7,650,768
May 6, 2026	25.01	25.11	24.20	24.51	24.51	-2.23%	5,787,028
Apr 30, 2026	25.50	25.85	24.84	25.07	25.07	-3.17%	6,184,966
Apr 29, 2026	26.00	26.40	24.07	25.89	25.89	-9.60%	9,911,011
Apr 28, 2026	28.82	29.44	28.25	28.64	28.64	-0.49%	5,209,585
Apr 27, 2026	28.84	28.93	27.63	28.78	28.78	0.38%	5,991,108
Apr 24, 2026	29.57	29.57	28.43	28.67	28.67	-2.65%	3,364,248
Apr 23, 2026	30.79	30.79	29.11	29.45	29.45	-4.17%	5,046,174
Apr 22, 2026	30.18	30.88	29.08	30.73	30.73	2.23%	6,371,323
Apr 21, 2026	31.03	31.21	29.73	30.06	30.06	-3.44%	4,563,254
Apr 20, 2026	31.46	31.89	30.96	31.13	31.13	-1.67%	3,901,309
Apr 17, 2026	32.14	32.26	31.33	31.66	31.66	-2.37%	4,373,148
Apr 16, 2026	32.18	32.64	31.61	32.43	32.43	-0.12%	5,471,187
Apr 15, 2026	32.36	32.80	30.94	32.47	32.47	2.43%	8,198,659
Apr 14, 2026	30.99	31.87	30.40	31.70	31.70	2.39%	6,397,305
Apr 13, 2026	30.70	31.79	29.98	30.96	30.96	1.18%	5,245,648
Apr 10, 2026	30.88	31.67	30.27	30.60	30.60	-0.78%	5,950,477
Apr 9, 2026	31.32	32.23	30.77	30.84	30.84	-1.56%	5,603,072
Apr 8, 2026	31.90	31.99	30.70	31.33	31.33	1.16%	6,846,205
Apr 7, 2026	31.70	31.95	30.37	30.97	30.97	-2.92%	7,491,157
Apr 3, 2026	31.58	32.48	31.17	31.90	31.90	-2.51%	9,603,772
Apr 2, 2026	30.90	33.72	30.90	32.72	32.72	4.27%	14,478,210
Apr 1, 2026	29.60	31.44	29.08	31.38	31.38	6.01%	11,831,380
Mar 31, 2026	30.13	31.33	29.39	29.60	29.60	0.20%	9,979,596
Mar 30, 2026	27.09	30.85	27.09	29.54	29.54	8.72%	11,925,600
Mar 27, 2026	25.20	27.39	25.02	27.17	27.17	7.48%	5,529,440
Mar 26, 2026	26.01	26.27	25.20	25.28	25.28	-2.24%	2,305,768
Mar 25, 2026	26.15	26.26	25.68	25.86	25.86	-	2,554,355
Mar 24, 2026	25.42	25.97	25.00	25.86	25.86	4.70%	3,673,377
Mar 23, 2026	25.82	26.05	24.56	24.70	24.70	-5.87%	4,488,488
Mar 20, 2026	26.96	27.20	26.20	26.24	26.24	-2.38%	4,169,153
Mar 19, 2026	28.98	28.98	26.60	26.88	26.88	-9.62%	9,541,326