Xiangyu Medical Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	51.49	51.49	50.25	50.38	-	-1.12%	552,863
Jun 3, 2026	50.40	51.59	50.22	50.95	50.95	0.30%	1,177,553
Jun 2, 2026	51.50	52.04	49.47	50.80	50.80	-1.38%	1,321,397
Jun 1, 2026	51.51	52.75	51.41	51.51	51.51	0.21%	1,303,885
May 29, 2026	54.10	54.34	51.03	51.40	51.40	-5.03%	1,910,294
May 28, 2026	54.26	54.69	52.21	54.12	54.12	-0.59%	1,891,872
May 27, 2026	55.82	56.29	54.23	54.44	54.44	-3.13%	1,707,067
May 26, 2026	56.56	56.99	54.76	56.20	56.20	-1.65%	2,353,508
May 25, 2026	57.42	58.74	56.41	57.14	57.14	0.76%	1,864,593
May 22, 2026	57.66	57.92	55.62	56.71	56.71	-0.51%	2,357,349
May 21, 2026	59.39	60.93	56.66	57.00	57.00	-4.02%	2,917,303
May 20, 2026	62.15	63.35	58.36	59.39	59.39	-5.48%	4,015,527
May 19, 2026	62.08	66.01	61.51	62.83	62.83	4.72%	5,573,249
May 18, 2026	60.90	61.30	59.48	60.00	60.00	-1.74%	2,107,497
May 15, 2026	61.20	62.92	60.28	61.06	61.06	-0.42%	2,243,833
May 14, 2026	63.90	64.31	61.32	61.32	61.32	-3.62%	2,267,488
May 13, 2026	63.00	64.42	62.90	63.62	63.62	-0.02%	2,396,866
May 12, 2026	64.10	65.05	61.81	63.63	63.63	0.47%	3,454,871
May 11, 2026	61.69	64.60	61.51	63.33	63.33	2.15%	3,448,299
May 8, 2026	61.50	62.26	59.50	62.00	62.00	1.34%	2,117,233
May 7, 2026	60.88	61.58	60.28	61.18	61.18	0.82%	1,838,711
May 6, 2026	58.69	61.63	58.67	60.68	60.68	3.48%	3,646,543
Apr 30, 2026	57.35	58.77	57.34	58.64	58.64	1.38%	1,228,167
Apr 29, 2026	57.37	58.00	56.58	57.84	57.84	0.82%	1,121,007
Apr 28, 2026	58.58	59.05	56.82	57.37	57.37	-2.07%	1,642,967
Apr 27, 2026	57.80	59.05	57.03	58.58	58.58	0.83%	1,391,987
Apr 24, 2026	58.13	59.00	57.58	58.10	58.10	-	1,299,891
Apr 23, 2026	60.15	60.58	57.66	58.10	58.10	-3.41%	1,722,807
Apr 22, 2026	60.00	60.28	58.95	60.15	60.15	-	1,437,168
Apr 21, 2026	60.65	60.90	59.30	60.15	60.15	-1.23%	1,724,563
Apr 20, 2026	59.59	61.99	59.20	60.90	60.90	2.35%	2,220,864
Apr 17, 2026	59.84	60.01	58.76	59.50	59.50	-0.03%	1,282,169
Apr 16, 2026	58.70	59.69	58.50	59.52	59.52	0.92%	1,639,220
Apr 15, 2026	61.00	61.00	58.90	58.98	58.98	-2.33%	2,102,574
Apr 14, 2026	60.00	60.45	59.18	60.39	60.39	2.06%	2,100,814
Apr 13, 2026	58.28	59.96	57.80	59.17	59.17	1.53%	2,109,961
Apr 10, 2026	57.75	59.05	57.75	58.28	58.28	1.01%	1,686,037
Apr 9, 2026	58.80	59.14	57.60	57.70	57.70	-3.16%	1,793,924
Apr 8, 2026	57.50	59.60	57.50	59.58	59.58	5.64%	2,781,982
Apr 7, 2026	56.05	57.60	55.88	56.40	56.40	1.62%	1,591,659
Apr 3, 2026	56.70	57.50	55.08	55.50	55.50	-2.73%	2,040,878
Apr 2, 2026	59.55	59.96	56.70	57.06	57.06	-2.06%	2,743,616
Apr 1, 2026	57.60	58.63	57.01	58.26	58.26	2.79%	2,202,324
Mar 31, 2026	56.60	58.79	56.08	56.68	56.68	0.05%	2,377,432
Mar 30, 2026	55.77	57.72	55.77	56.65	56.65	-0.28%	1,695,554
Mar 27, 2026	53.85	56.97	53.85	56.81	56.81	1.99%	1,744,928
Mar 26, 2026	57.59	58.70	55.41	55.70	55.70	-2.30%	2,240,907
Mar 25, 2026	56.12	57.06	55.91	57.01	57.01	2.55%	2,079,004
Mar 24, 2026	55.00	55.74	53.85	55.59	55.59	3.69%	2,250,318
Mar 23, 2026	55.00	56.36	53.20	53.61	53.61	-5.58%	2,585,226