Xiangyu Medical Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	38.00	38.00	36.42	36.97	36.97	-2.81%	1,609,287
Sep 10, 2026	38.91	39.12	38.00	38.04	38.04	-2.76%	1,265,946
Sep 9, 2026	39.86	39.90	38.91	39.12	39.12	-1.95%	1,671,638
Sep 8, 2026	39.48	40.07	39.48	39.90	39.90	0.10%	1,360,173
Sep 7, 2026	40.00	40.30	39.55	39.86	39.86	-0.55%	1,762,628
Sep 4, 2026	40.75	41.47	39.88	40.08	40.08	-1.13%	1,856,993
Sep 3, 2026	41.52	41.52	40.10	40.54	40.54	-0.83%	1,290,291
Sep 2, 2026	42.20	42.31	40.68	40.88	40.88	-3.68%	1,893,348
Sep 1, 2026	42.89	43.27	42.21	42.44	42.44	-1.44%	1,613,266
Aug 31, 2026	42.25	43.39	41.52	43.06	43.06	0.94%	1,398,713
Aug 28, 2026	43.13	43.33	42.50	42.66	42.66	-1.09%	1,104,096
Aug 27, 2026	42.39	43.15	42.17	43.13	43.13	1.20%	1,206,162
Aug 26, 2026	42.27	43.20	41.88	42.62	42.62	-0.02%	1,226,155
Aug 25, 2026	42.36	42.79	41.33	42.63	42.63	2.25%	1,456,235
Aug 24, 2026	43.55	43.84	41.33	41.69	41.69	-4.60%	1,863,300
Aug 21, 2026	45.67	46.02	43.58	43.70	43.70	-4.12%	2,091,100
Aug 20, 2026	44.18	46.99	44.18	45.58	45.58	5.56%	4,032,151
Aug 19, 2026	45.15	45.21	42.94	43.18	43.18	-4.53%	2,485,555
Aug 18, 2026	45.11	45.50	44.50	45.23	45.23	-0.24%	1,337,740
Aug 17, 2026	45.57	45.57	44.25	45.34	45.34	-0.24%	1,765,665
Aug 14, 2026	46.05	46.64	44.68	45.45	45.45	-1.90%	2,183,563
Aug 13, 2026	45.70	47.57	45.23	46.33	46.33	-0.37%	3,260,994
Aug 12, 2026	44.96	47.26	44.81	46.50	46.50	2.92%	3,363,973
Aug 11, 2026	45.54	45.98	44.81	45.18	45.18	-1.40%	1,853,868
Aug 10, 2026	46.88	47.00	45.43	45.82	45.82	-1.88%	2,766,026
Aug 7, 2026	44.11	46.74	43.89	46.70	46.70	5.09%	3,856,359
Aug 6, 2026	44.33	44.93	43.75	44.44	44.44	-0.54%	2,079,178
Aug 5, 2026	43.73	45.14	43.28	44.68	44.68	1.89%	2,361,943
Aug 4, 2026	41.99	43.90	41.99	43.85	43.85	5.16%	2,908,314
Aug 3, 2026	42.10	42.65	41.13	41.70	41.70	-2.57%	2,394,423
Jul 31, 2026	40.05	43.13	40.05	42.80	42.80	5.52%	3,221,151
Jul 30, 2026	41.88	43.08	40.40	40.56	40.56	-4.11%	2,919,032
Jul 29, 2026	45.00	45.33	41.22	42.30	42.30	-8.04%	5,050,694
Jul 28, 2026	42.21	48.50	42.21	46.00	46.00	6.68%	6,343,075
Jul 27, 2026	39.50	43.22	39.30	43.12	43.12	8.86%	4,490,507
Jul 24, 2026	41.90	42.99	39.61	39.61	39.61	-5.51%	3,453,759
Jul 23, 2026	41.85	42.38	40.80	41.92	41.92	0.58%	2,830,477
Jul 22, 2026	43.03	43.50	41.45	41.68	41.68	-2.39%	2,335,179
Jul 21, 2026	43.60	43.95	40.40	42.70	42.70	-2.44%	2,901,313
Jul 20, 2026	43.15	44.49	42.65	43.77	43.77	0.16%	2,419,653
Jul 17, 2026	46.48	46.65	43.10	43.70	43.70	-7.22%	4,125,244
Jul 16, 2026	44.93	48.00	43.26	47.10	47.10	3.97%	5,038,732
Jul 15, 2026	44.72	46.97	43.62	45.30	45.30	1.30%	3,977,096
Jul 14, 2026	46.68	48.68	43.85	44.72	44.72	2.43%	3,804,202
Jul 13, 2026	47.03	47.40	43.60	43.66	43.66	-8.05%	2,658,181
Jul 10, 2026	45.09	48.58	45.02	47.48	47.48	3.19%	2,428,717
Jul 9, 2026	46.71	47.60	44.78	46.01	46.01	-1.50%	2,053,466
Jul 8, 2026	47.57	49.40	46.60	46.71	46.71	-3.01%	2,074,690
Jul 7, 2026	51.85	51.88	48.01	48.16	48.16	-9.10%	3,670,228
Jul 6, 2026	51.33	53.40	50.21	52.98	52.98	5.56%	4,810,236