Xiangyu Medical Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	57.42	58.74	56.41	57.14	56.93	0.76%	1,864,593
May 22, 2026	57.66	57.92	55.62	56.71	56.50	-0.51%	2,357,349
May 21, 2026	59.39	60.93	56.66	57.00	56.79	-4.02%	2,917,303
May 20, 2026	62.15	63.35	58.36	59.39	59.17	-5.48%	4,015,527
May 19, 2026	62.08	66.01	61.51	62.83	62.60	4.72%	5,573,249
May 18, 2026	60.90	61.30	59.48	60.00	59.78	-1.74%	2,107,497
May 15, 2026	61.20	62.92	60.28	61.06	60.84	-0.42%	2,243,833
May 14, 2026	63.90	64.31	61.32	61.32	61.10	-3.62%	2,267,488
May 13, 2026	63.00	64.42	62.90	63.62	63.39	-0.02%	2,396,866
May 12, 2026	64.10	65.05	61.81	63.63	63.40	0.47%	3,454,871
May 11, 2026	61.69	64.60	61.51	63.33	63.10	2.15%	3,448,299
May 8, 2026	61.50	62.26	59.50	62.00	61.77	1.34%	2,117,233
May 7, 2026	60.88	61.58	60.28	61.18	60.96	0.82%	1,838,711
May 6, 2026	58.69	61.63	58.67	60.68	60.46	3.48%	3,646,543
Apr 30, 2026	57.35	58.77	57.34	58.64	58.43	1.38%	1,228,167
Apr 29, 2026	57.37	58.00	56.58	57.84	57.63	0.82%	1,121,007
Apr 28, 2026	58.58	59.05	56.82	57.37	57.16	-2.07%	1,642,967
Apr 27, 2026	57.80	59.05	57.03	58.58	58.37	0.83%	1,391,987
Apr 24, 2026	58.13	59.00	57.58	58.10	57.89	-	1,299,891
Apr 23, 2026	60.15	60.58	57.66	58.10	57.89	-3.41%	1,722,807
Apr 22, 2026	60.00	60.28	58.95	60.15	59.93	-	1,437,168
Apr 21, 2026	60.65	60.90	59.30	60.15	59.93	-1.23%	1,724,563
Apr 20, 2026	59.59	61.99	59.20	60.90	60.68	2.35%	2,220,864
Apr 17, 2026	59.84	60.01	58.76	59.50	59.28	-0.03%	1,282,169
Apr 16, 2026	58.70	59.69	58.50	59.52	59.30	0.92%	1,639,220
Apr 15, 2026	61.00	61.00	58.90	58.98	58.76	-2.33%	2,102,574
Apr 14, 2026	60.00	60.45	59.18	60.39	60.17	2.06%	2,100,814
Apr 13, 2026	58.28	59.96	57.80	59.17	58.95	1.53%	2,109,961
Apr 10, 2026	57.75	59.05	57.75	58.28	58.07	1.01%	1,686,037