Kexing Biopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	22.86	23.08	21.91	22.08	21.79	-3.41%	4,836,343
May 22, 2026	24.11	24.47	22.72	22.86	22.56	-4.71%	5,211,555
May 21, 2026	24.55	25.40	23.92	23.99	23.68	-2.80%	4,914,333
May 20, 2026	25.36	25.70	23.78	24.68	24.36	-4.30%	9,797,130
May 19, 2026	24.79	25.88	24.55	25.79	25.45	3.37%	4,893,191
May 18, 2026	24.70	25.10	24.10	24.95	24.62	0.93%	3,482,707
May 15, 2026	25.30	25.45	24.52	24.72	24.40	-3.06%	3,133,005
May 14, 2026	25.98	26.48	25.21	25.50	25.17	-1.85%	3,726,091
May 13, 2026	26.11	27.07	25.76	25.98	25.64	-0.15%	4,893,809
May 12, 2026	26.30	26.65	25.75	26.02	25.68	-1.81%	5,105,013
May 11, 2026	25.02	27.36	24.88	26.50	26.15	5.79%	8,249,798
May 8, 2026	25.54	25.54	24.98	25.05	24.72	-1.92%	4,253,123
May 7, 2026	24.63	26.68	24.55	25.54	25.21	4.20%	7,650,768
May 6, 2026	25.01	25.11	24.20	24.51	24.19	-2.23%	5,787,028
Apr 30, 2026	25.50	25.85	24.84	25.07	24.74	-3.17%	6,184,966