Xiangxue Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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