Xiangxue Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	9.80	10.15	9.73	10.03	10.03	2.35%	9,098,630
Jun 1, 2026	9.80	9.89	9.71	9.80	9.80	-1.21%	6,500,026
May 29, 2026	9.83	10.20	9.72	9.92	9.92	1.02%	9,285,925
May 28, 2026	9.83	9.92	9.70	9.82	9.82	-0.20%	5,851,091
May 27, 2026	10.00	10.10	9.75	9.84	9.84	-3.24%	8,977,292
May 26, 2026	9.75	10.52	9.60	10.17	10.17	4.31%	13,799,997
May 25, 2026	10.09	10.18	9.70	9.75	9.75	-3.37%	10,971,249
May 22, 2026	10.02	10.18	9.93	10.09	10.09	0.80%	7,806,800
May 21, 2026	10.05	10.18	10.00	10.01	10.01	-1.86%	9,046,230
May 20, 2026	10.30	10.90	10.19	10.20	10.20	0.69%	12,805,330
May 19, 2026	10.08	10.26	9.99	10.13	10.13	0.20%	7,682,450
May 18, 2026	10.66	10.75	9.98	10.11	10.11	-5.16%	15,769,940
May 15, 2026	10.78	10.93	10.57	10.66	10.66	-1.84%	10,400,456
May 14, 2026	10.88	11.18	10.80	10.86	10.86	1.59%	13,458,400
May 13, 2026	10.74	10.89	10.62	10.69	10.69	-1.75%	14,318,572
May 12, 2026	10.69	10.97	10.57	10.88	10.88	2.26%	14,253,190
May 11, 2026	10.67	10.79	10.48	10.64	10.64	0.66%	11,723,160
May 8, 2026	10.51	10.69	10.27	10.57	10.57	2.13%	12,250,261
May 7, 2026	10.44	10.50	10.29	10.35	10.35	0.10%	10,145,581
May 6, 2026	10.39	10.80	10.16	10.34	10.34	3.19%	19,169,963
Apr 30, 2026	9.42	10.37	9.42	10.02	10.02	6.48%	27,502,029
Apr 28, 2026	9.48	9.74	9.29	9.41	9.41	-0.95%	12,944,146
Apr 27, 2026	10.08	10.08	9.38	9.50	9.50	-5.66%	19,223,100
Apr 24, 2026	10.18	10.39	10.03	10.07	10.07	-0.10%	13,729,181
Apr 23, 2026	10.63	11.04	10.08	10.08	10.08	-7.95%	31,788,237
Apr 22, 2026	10.15	11.00	9.88	10.95	10.95	7.78%	26,805,570
Apr 21, 2026	10.29	10.45	10.14	10.16	10.16	-1.55%	12,518,640
Apr 20, 2026	10.33	10.58	10.28	10.32	10.32	-0.10%	13,413,560
Apr 17, 2026	9.77	10.44	9.73	10.33	10.33	5.73%	19,758,137
Apr 16, 2026	9.78	9.98	9.74	9.77	9.77	-0.71%	12,277,701
Apr 15, 2026	9.70	9.97	9.59	9.84	9.84	2.39%	19,443,947
Apr 14, 2026	10.01	10.01	9.52	9.61	9.61	-9.43%	32,416,732
Apr 13, 2026	10.78	10.80	10.41	10.61	10.61	-3.46%	15,785,150
Apr 10, 2026	10.79	11.23	10.77	10.99	10.99	1.95%	26,243,900
Apr 9, 2026	9.90	11.19	9.82	10.78	10.78	8.23%	30,581,840
Apr 8, 2026	9.91	9.99	9.80	9.96	9.96	1.53%	11,472,950
Apr 7, 2026	9.95	10.08	9.76	9.81	9.81	-1.60%	13,277,100
Apr 3, 2026	9.80	10.13	9.65	9.97	9.97	2.68%	20,394,100
Apr 2, 2026	9.70	9.98	9.64	9.71	9.71	-0.41%	14,322,920
Apr 1, 2026	9.39	9.80	9.39	9.75	9.75	4.17%	17,723,980
Mar 31, 2026	9.49	9.75	9.36	9.36	9.36	-0.64%	12,124,190
Mar 30, 2026	9.27	9.42	9.25	9.42	9.42	-	5,338,600
Mar 27, 2026	9.17	9.47	9.17	9.42	9.42	1.51%	5,608,300
Mar 26, 2026	9.37	9.45	9.21	9.28	9.28	-0.96%	4,356,600
Mar 25, 2026	9.11	9.45	9.06	9.37	9.37	3.42%	6,472,000
Mar 24, 2026	9.00	9.08	8.91	9.06	9.06	2.14%	5,740,630
Mar 23, 2026	9.16	9.23	8.71	8.87	8.87	-4.73%	10,149,540
Mar 20, 2026	9.41	9.51	9.28	9.31	9.31	-0.96%	6,133,000
Mar 19, 2026	9.31	9.69	9.25	9.40	9.40	0.97%	9,658,881
Mar 18, 2026	9.35	9.35	9.20	9.31	9.31	-	5,135,600