Kexing Biopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	15.51	16.19	15.44	16.00	16.00	3.03%	6,448,615
Nov 4, 2026	15.03	15.67	14.57	15.53	15.53	2.71%	9,197,908
Nov 3, 2026	15.68	15.68	14.92	15.12	15.12	-4.55%	8,730,263
Nov 2, 2026	15.85	15.98	15.28	15.84	15.84	-	8,824,760
Oct 30, 2026	16.25	17.08	15.42	15.84	15.84	-16.72%	12,657,025
Oct 29, 2026	19.55	19.80	19.00	19.02	19.02	-3.40%	3,847,494
Oct 28, 2026	19.05	19.99	19.02	19.69	19.69	3.91%	5,452,689
Oct 27, 2026	20.50	20.51	18.88	18.95	18.95	-6.00%	6,008,524
Oct 26, 2026	20.20	20.85	19.90	20.16	20.16	-0.69%	5,357,810
Oct 23, 2026	19.48	20.35	18.71	20.30	20.30	3.84%	6,819,129
Oct 22, 2026	20.29	20.72	19.55	19.55	19.55	-4.12%	4,906,088
Oct 21, 2026	20.88	21.30	20.29	20.39	20.39	-1.50%	5,064,170
Oct 20, 2026	20.02	20.81	19.40	20.70	20.70	4.81%	7,537,090
Oct 19, 2026	20.12	20.54	18.99	19.75	19.75	-2.08%	6,891,127
Oct 16, 2026	20.70	21.75	19.90	20.17	20.17	-1.13%	8,277,037
Oct 15, 2026	20.95	21.75	20.29	20.40	20.40	-3.86%	6,335,022
Oct 14, 2026	21.80	21.96	21.13	21.22	21.22	-3.28%	4,995,637
Oct 13, 2026	21.85	22.39	21.40	21.94	21.94	-2.53%	6,588,863
Oct 12, 2026	23.56	23.61	22.51	22.51	22.51	-3.14%	5,373,739
Oct 9, 2026	23.03	23.35	22.31	23.24	23.24	-0.51%	7,464,249
Oct 8, 2026	24.44	24.63	23.01	23.36	23.36	-3.75%	9,718,257
Sep 30, 2026	24.04	25.09	23.33	24.27	24.27	2.97%	12,270,157
Sep 29, 2026	22.63	24.68	22.51	23.57	23.57	2.79%	10,213,602
Sep 28, 2026	23.50	23.73	22.74	22.93	22.93	-1.46%	7,020,286
Sep 24, 2026	24.35	24.68	23.20	23.27	23.27	-5.37%	9,752,007
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