Xiangyu Medical Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	75.30	75.89	73.50	73.90	73.90	0.34%	3,988,487
Jan 22, 2026	74.13	74.58	72.80	73.65	73.65	-0.55%	2,816,566
Jan 21, 2026	72.14	75.18	71.38	74.06	74.06	2.58%	3,383,645
Jan 20, 2026	74.46	74.97	71.41	72.20	72.20	-2.41%	3,406,934
Jan 19, 2026	75.62	76.66	73.50	73.98	73.98	-0.42%	3,167,009
Jan 16, 2026	78.35	79.50	73.93	74.29	74.29	-4.47%	5,631,545
Jan 15, 2026	81.30	83.30	76.68	77.77	77.77	-4.58%	6,703,290
Jan 14, 2026	81.11	86.98	80.10	81.50	81.50	-6.04%	9,811,375
Jan 13, 2026	84.00	94.50	78.02	86.74	86.74	4.89%	11,635,350
Jan 12, 2026	81.03	86.48	79.40	82.70	82.70	4.56%	10,489,420
Jan 9, 2026	82.00	82.94	78.96	79.09	79.09	-6.68%	9,297,362
Jan 8, 2026	84.90	87.98	78.85	84.75	84.75	1.38%	12,167,620
Jan 7, 2026	88.68	95.00	75.86	83.60	83.60	-4.04%	16,938,280
Jan 6, 2026	82.76	87.12	82.06	87.12	87.12	20.00%	8,632,619
Jan 5, 2026	70.10	72.60	70.10	72.60	72.60	20.00%	5,459,319
Dec 31, 2025	58.85	60.78	58.10	60.50	60.50	1.15%	3,144,402
Dec 30, 2025	58.68	61.39	57.00	59.81	59.81	0.95%	5,213,198
Dec 29, 2025	55.28	63.25	55.28	59.25	59.25	7.16%	6,275,428
Dec 26, 2025	57.30	57.30	54.50	55.29	55.29	-3.79%	4,577,935
Dec 25, 2025	53.90	58.77	53.80	57.47	57.47	6.80%	5,341,318
Dec 24, 2025	52.75	54.10	52.30	53.81	53.81	0.84%	2,697,281
Dec 23, 2025	53.66	55.18	52.72	53.36	53.36	-0.06%	3,366,232
Dec 22, 2025	54.15	55.58	52.61	53.39	53.39	-1.15%	4,066,741
Dec 19, 2025	51.07	54.51	50.20	54.01	54.01	5.72%	4,320,397
Dec 18, 2025	50.22	52.50	50.10	51.09	51.09	1.11%	2,700,787
Dec 17, 2025	49.50	52.50	48.57	50.53	50.53	3.29%	3,826,497
Dec 16, 2025	46.93	50.58	46.93	48.92	48.92	3.14%	3,198,121
Dec 15, 2025	48.00	48.27	47.35	47.43	47.43	-0.77%	737,324
Dec 12, 2025	47.36	48.20	46.65	47.80	47.80	0.74%	936,330
Dec 11, 2025	48.29	48.29	47.34	47.45	47.45	-1.35%	771,614
Dec 10, 2025	48.60	48.85	47.23	48.10	48.10	-1.17%	780,538
Dec 9, 2025	49.90	50.40	48.55	48.67	48.67	-2.19%	915,594
Dec 8, 2025	49.20	49.88	48.48	49.76	49.76	1.14%	1,129,956
Dec 5, 2025	49.00	49.98	48.29	49.20	49.20	1.03%	1,196,055
Dec 4, 2025	50.50	50.50	48.20	48.70	48.70	-2.46%	1,153,103
Dec 3, 2025	50.60	50.80	48.80	49.93	49.93	0.99%	1,606,689
Dec 2, 2025	48.98	50.44	48.41	49.44	49.44	1.62%	1,766,960
Dec 1, 2025	46.60	49.37	46.60	48.65	48.65	4.09%	1,935,872
Nov 28, 2025	46.80	46.80	45.97	46.74	46.74	0.52%	712,626
Nov 27, 2025	46.70	46.99	46.08	46.50	46.50	0.30%	772,411
Nov 26, 2025	46.16	46.57	45.80	46.36	46.36	0.43%	855,220
Nov 25, 2025	45.73	46.62	45.73	46.16	46.16	1.01%	1,023,654
Nov 24, 2025	45.53	46.20	45.00	45.70	45.70	1.87%	873,379
Nov 21, 2025	45.90	46.88	44.50	44.86	44.86	-3.92%	1,324,364
Nov 20, 2025	48.93	48.93	46.63	46.69	46.69	-3.47%	1,307,379
Nov 19, 2025	50.00	50.39	48.20	48.37	48.37	-3.26%	1,057,239
Nov 18, 2025	49.99	50.38	49.81	50.00	50.00	-0.28%	624,730
Nov 17, 2025	51.61	51.61	50.00	50.14	50.14	-2.03%	1,072,023
Nov 14, 2025	51.30	52.30	51.02	51.18	51.18	-0.87%	1,130,343
Nov 13, 2025	51.74	52.38	50.26	51.63	51.63	0.06%	1,481,338