Xiangxue Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	6.76	6.95	6.76	6.80	6.80	0.74%	7,711,346
Aug 3, 2026	6.80	6.90	6.71	6.75	6.75	-3.30%	11,165,885
Jul 31, 2026	6.37	7.14	6.31	6.98	6.98	9.40%	18,645,031
Jul 30, 2026	6.20	6.69	6.19	6.38	6.38	1.92%	13,402,575
Jul 29, 2026	6.27	6.32	6.16	6.26	6.26	-0.48%	7,109,300
Jul 28, 2026	6.38	6.47	6.28	6.29	6.29	-2.33%	7,627,100
Jul 27, 2026	6.23	6.53	6.23	6.44	6.44	1.58%	9,233,521
Jul 24, 2026	6.04	6.47	6.04	6.34	6.34	-1.25%	9,057,780
Jul 23, 2026	6.58	6.58	6.41	6.42	6.42	-2.43%	8,213,900
Jul 22, 2026	6.67	6.81	6.51	6.58	6.58	-0.90%	7,775,638
Jul 21, 2026	6.72	6.87	6.40	6.64	6.64	-2.64%	12,035,100
Jul 20, 2026	6.41	7.06	6.39	6.82	6.82	6.23%	18,123,750
Jul 17, 2026	6.88	6.99	6.41	6.42	6.42	-5.87%	12,830,900
Jul 16, 2026	6.75	7.15	6.62	6.82	6.82	-1.73%	16,031,800
Jul 15, 2026	6.50	7.36	6.50	6.94	6.94	-3.88%	21,873,316
Jul 14, 2026	7.09	7.23	5.90	7.22	7.22	-1.63%	37,923,625
Jul 13, 2026	8.85	8.85	7.34	7.34	7.34	-19.96%	34,843,200
Jul 10, 2026	9.20	9.47	9.16	9.17	9.17	-0.76%	8,472,820
Jul 9, 2026	9.34	9.34	9.16	9.24	9.24	-1.28%	6,685,400
Jul 8, 2026	9.25	9.50	9.11	9.36	9.36	0.97%	8,238,901
Jul 7, 2026	9.42	9.55	9.13	9.27	9.27	-3.44%	10,770,590
Jul 6, 2026	10.00	10.50	9.50	9.60	9.60	2.13%	23,493,940
Jul 3, 2026	9.40	9.53	9.37	9.40	9.40	0.11%	5,869,273
Jul 2, 2026	9.46	9.59	9.35	9.39	9.39	-0.95%	7,691,214
Jul 1, 2026	9.53	9.58	9.30	9.48	9.48	-0.32%	9,674,536
Jun 30, 2026	9.70	9.78	9.42	9.51	9.51	-2.96%	9,261,439
Jun 29, 2026	9.69	10.12	9.60	9.80	9.80	-0.71%	12,037,310
Jun 26, 2026	9.87	10.15	9.80	9.87	9.87	-	10,939,230
Jun 25, 2026	9.50	9.96	9.42	9.87	9.87	3.13%	13,220,080
Jun 24, 2026	9.57	9.84	9.51	9.57	9.57	-1.24%	7,613,273
Jun 23, 2026	9.45	9.96	9.42	9.69	9.69	2.54%	9,788,354
Jun 22, 2026	9.64	9.64	9.39	9.45	9.45	-4.55%	9,204,400
Jun 18, 2026	9.12	10.00	9.04	9.90	9.90	9.03%	14,154,040
Jun 17, 2026	9.30	9.44	9.03	9.08	9.08	-2.89%	9,674,200
Jun 16, 2026	9.42	9.50	9.32	9.35	9.35	-1.58%	6,352,350
Jun 15, 2026	9.43	9.58	9.42	9.50	9.50	0.21%	6,263,501
Jun 12, 2026	9.34	9.64	9.31	9.48	9.48	1.39%	6,441,900
Jun 11, 2026	9.42	9.60	9.35	9.35	9.35	-2.40%	5,953,389
Jun 10, 2026	9.43	9.79	9.26	9.58	9.58	1.59%	9,692,101
Jun 9, 2026	9.55	9.57	9.30	9.43	9.43	-	5,684,510
Jun 8, 2026	9.44	9.64	9.39	9.43	9.43	-2.48%	7,178,378
Jun 5, 2026	9.67	9.86	9.58	9.67	9.67	-	6,330,258
Jun 4, 2026	9.90	9.93	9.63	9.67	9.67	-2.62%	6,919,400
Jun 3, 2026	9.92	10.08	9.89	9.93	9.93	-1.00%	6,236,450
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