Xiangyu Medical Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	49.50	50.48	48.58	50.19	50.19	2.89%	3,145,805
Jul 2, 2026	48.03	51.25	47.06	48.78	48.78	3.24%	4,464,928
Jul 1, 2026	44.00	48.29	43.51	47.25	47.25	6.76%	3,654,725
Jun 30, 2026	44.15	44.40	43.33	44.26	44.26	-0.41%	1,863,833
Jun 29, 2026	43.00	44.84	41.89	44.44	44.44	2.75%	2,447,839
Jun 26, 2026	45.06	45.20	43.17	43.25	43.25	-4.02%	1,918,199
Jun 25, 2026	46.65	46.88	43.82	45.06	45.06	-3.72%	3,460,926
Jun 24, 2026	44.44	49.20	44.44	46.80	46.80	1.41%	4,205,116
Jun 23, 2026	45.15	47.60	44.90	46.15	46.15	1.70%	2,361,155
Jun 22, 2026	46.42	47.17	43.33	45.38	45.38	-5.71%	3,444,473
Jun 18, 2026	48.57	49.68	47.95	48.13	48.13	-0.84%	1,512,206
Jun 17, 2026	48.78	49.67	48.33	48.54	48.54	-0.90%	1,277,005
Jun 16, 2026	48.71	49.32	48.23	49.16	48.98	0.33%	1,188,945
Jun 15, 2026	47.90	49.22	47.77	49.00	48.82	2.32%	1,125,464
Jun 12, 2026	47.00	48.45	47.00	47.89	47.71	2.77%	1,276,993
Jun 11, 2026	47.35	48.05	46.49	46.60	46.43	-3.00%	869,940
Jun 10, 2026	48.95	48.98	47.28	48.04	47.86	-1.86%	1,045,915
Jun 9, 2026	48.00	49.77	48.00	48.95	48.77	1.20%	1,144,603
Jun 8, 2026	49.58	50.14	47.82	48.37	48.19	-3.53%	1,667,092
Jun 5, 2026	50.99	51.28	49.36	50.14	49.96	-0.69%	1,391,451
Jun 4, 2026	51.49	51.49	49.75	50.49	50.31	-0.90%	1,080,662
Jun 3, 2026	50.40	51.59	50.22	50.95	50.76	0.30%	1,177,553
Jun 2, 2026	51.50	52.04	49.47	50.80	50.61	-1.38%	1,321,397
Jun 1, 2026	51.51	52.75	51.41	51.51	51.32	0.21%	1,303,885
May 29, 2026	54.10	54.34	51.03	51.40	51.21	-5.03%	1,910,294
May 28, 2026	54.26	54.69	52.21	54.12	53.92	-0.59%	1,891,872
May 27, 2026	55.82	56.29	54.23	54.44	54.24	-3.13%	1,707,067
May 26, 2026	56.56	56.99	54.76	56.20	55.99	-1.65%	2,353,508