Xiangyu Medical Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	41.48	42.69	39.24	42.42	42.42	2.27%	3,559,251
Oct 22, 2026	41.00	42.70	40.58	41.48	41.48	1.02%	3,586,829
Oct 21, 2026	41.09	41.75	40.36	41.06	41.06	-0.05%	4,056,254
Oct 20, 2026	36.57	43.50	36.48	41.08	41.08	13.32%	7,368,096
Oct 19, 2026	36.19	36.77	35.37	36.25	36.25	-0.93%	1,420,128
Oct 16, 2026	37.23	37.83	36.23	36.59	36.59	0.55%	1,757,928
Oct 15, 2026	37.43	37.62	36.23	36.39	36.39	-4.24%	1,790,593
Oct 14, 2026	39.58	39.98	38.00	38.00	38.00	-3.18%	1,627,700
Oct 13, 2026	39.82	40.08	38.08	39.25	39.25	-2.99%	2,066,458
Oct 12, 2026	40.96	41.05	39.45	40.46	40.46	-0.07%	1,692,810
Oct 9, 2026	40.28	40.88	38.21	40.49	40.49	0.40%	2,731,337
Oct 8, 2026	42.50	43.10	40.01	40.33	40.33	-3.86%	2,718,689
Sep 30, 2026	42.23	43.12	41.85	41.95	41.95	-0.24%	1,997,972
Sep 29, 2026	42.99	43.43	41.60	42.05	42.05	-0.64%	1,613,959
Sep 28, 2026	44.12	44.13	42.18	42.32	42.32	-3.95%	2,508,130
Sep 24, 2026	44.40	45.48	43.97	44.06	44.06	-0.36%	2,778,330
Sep 23, 2026	44.30	44.78	43.57	44.22	44.22	0.50%	3,356,521
Sep 22, 2026	41.28	44.88	40.85	44.00	44.00	6.59%	6,238,066
Sep 21, 2026	40.87	42.48	40.81	41.28	41.28	4.03%	2,912,549
Sep 18, 2026	38.70	39.95	38.60	39.68	39.68	3.58%	1,939,201
Sep 17, 2026	38.87	38.96	38.09	38.31	38.31	-0.44%	1,325,625
Sep 16, 2026	37.98	38.79	37.35	38.48	38.48	3.14%	1,828,694
Sep 15, 2026	37.46	37.77	37.15	37.31	37.31	0.30%	1,007,094
Sep 14, 2026	36.94	37.46	36.73	37.20	37.20	0.62%	1,143,162
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