Xiangyu Medical Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	60.50	60.63	56.78	56.78	56.78	-4.80%	3,160,851
Mar 19, 2026	61.49	61.57	59.36	59.64	59.64	-4.71%	3,115,375
Mar 18, 2026	63.39	63.82	61.80	62.59	62.59	-1.25%	2,609,510
Mar 17, 2026	68.00	68.00	62.10	63.38	63.38	-7.01%	4,562,876
Mar 16, 2026	72.00	73.88	68.15	68.16	68.16	-5.70%	5,720,271
Mar 13, 2026	70.58	76.99	68.61	72.28	72.28	0.56%	7,432,815
Mar 12, 2026	67.10	72.55	65.80	71.88	71.88	5.83%	6,186,677
Mar 11, 2026	67.00	69.63	64.88	67.92	67.92	3.96%	5,747,427
Mar 10, 2026	64.70	65.50	63.90	65.33	65.33	1.43%	2,591,791
Mar 9, 2026	62.00	64.97	61.60	64.41	64.41	0.67%	2,863,180
Mar 6, 2026	62.54	65.97	62.18	63.98	63.98	1.59%	3,190,567
Mar 5, 2026	62.57	65.50	62.02	62.98	62.98	2.22%	3,748,742
Mar 4, 2026	60.80	62.80	60.79	61.61	61.61	-0.16%	2,148,500
Mar 3, 2026	68.06	68.40	60.78	61.71	61.71	-8.78%	3,903,894
Mar 2, 2026	65.02	68.66	65.01	67.65	67.65	0.42%	3,466,827