Kexing Biopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	20.96	22.22	20.68	21.71	21.71	4.43%	8,805,484
Jul 14, 2026	21.00	21.12	19.96	20.79	20.79	-0.24%	5,994,825
Jul 13, 2026	21.22	21.59	20.54	20.84	20.84	-2.75%	6,565,436
Jul 10, 2026	19.80	21.78	19.65	21.43	21.43	6.09%	9,539,046
Jul 9, 2026	19.87	21.09	19.77	20.20	20.20	0.10%	5,286,483
Jul 8, 2026	20.94	21.43	20.00	20.18	20.18	-3.77%	5,898,894
Jul 7, 2026	22.25	22.27	20.70	20.97	20.97	-6.55%	7,337,949
Jul 6, 2026	21.92	23.54	21.62	22.44	22.44	1.63%	11,424,660
Jul 3, 2026	22.31	22.71	21.33	22.08	22.08	0.82%	9,435,527
Jul 2, 2026	21.89	23.66	21.61	21.90	21.90	-0.27%	13,312,483
Jul 1, 2026	20.80	22.14	19.70	21.96	21.96	6.04%	13,868,000
Jun 30, 2026	19.77	20.90	19.52	20.71	20.71	3.29%	11,088,339
Jun 29, 2026	17.98	20.56	17.37	20.05	20.05	11.02%	15,442,966
Jun 26, 2026	20.59	20.96	17.73	18.06	18.06	-12.58%	14,700,454
Jun 25, 2026	18.50	21.70	17.23	20.66	20.66	13.21%	16,974,407
Jun 24, 2026	18.91	19.25	18.22	18.25	18.25	-2.67%	5,834,014
Jun 23, 2026	18.20	19.10	17.99	18.75	18.75	3.42%	5,984,084
Jun 22, 2026	18.11	18.17	17.18	18.13	18.13	-0.87%	4,775,455
Jun 18, 2026	18.22	19.10	17.77	18.29	18.29	0.94%	6,459,533
Jun 17, 2026	18.44	18.51	17.94	18.12	18.12	-2.32%	3,267,244
Jun 16, 2026	18.88	18.88	18.12	18.55	18.55	0.22%	3,778,944
Jun 15, 2026	18.99	19.12	18.35	18.51	18.51	-1.70%	3,165,776
Jun 12, 2026	18.81	19.15	18.42	19.08	18.83	3.25%	4,560,090
Jun 11, 2026	18.60	18.91	18.31	18.48	18.24	-2.22%	2,264,583
Jun 10, 2026	19.31	19.31	18.40	18.90	18.65	-1.77%	3,434,573
Jun 9, 2026	19.12	19.76	18.55	19.24	18.99	3.44%	5,228,436
Jun 8, 2026	19.25	19.72	18.39	18.60	18.36	-5.34%	4,032,573
Jun 5, 2026	19.77	20.10	19.37	19.65	19.39	-	2,940,928
Jun 4, 2026	19.92	20.20	19.50	19.65	19.39	-1.55%	2,583,769
Jun 3, 2026	20.38	20.38	19.70	19.96	19.70	-1.09%	2,810,609
Jun 2, 2026	21.00	21.01	19.95	20.18	19.92	-4.41%	3,795,193
Jun 1, 2026	21.42	21.87	20.94	21.11	20.83	0.38%	3,485,056
May 29, 2026	21.00	21.55	20.29	21.03	20.75	1.84%	5,133,639
May 28, 2026	21.32	21.53	20.50	20.65	20.38	-3.14%	4,267,114
May 27, 2026	21.53	21.82	21.06	21.32	21.04	-1.75%	3,707,913
May 26, 2026	21.85	22.20	21.38	21.70	21.42	-1.72%	3,992,305