Xiangxue Pharmaceutical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	9.51	9.54	9.31	9.31	9.31	-1.59%	5,399,100
Mar 16, 2026	9.42	9.50	9.36	9.46	9.46	-0.42%	3,984,300
Mar 13, 2026	9.63	9.64	9.43	9.50	9.50	-1.35%	5,992,700
Mar 12, 2026	9.70	9.73	9.56	9.63	9.63	-0.21%	5,902,902
Mar 11, 2026	9.61	9.79	9.60	9.65	9.65	0.63%	8,346,700
Mar 10, 2026	9.41	9.66	9.36	9.59	9.59	2.13%	7,738,600
Mar 9, 2026	9.51	9.54	9.30	9.39	9.39	-0.63%	6,186,800
Mar 6, 2026	9.44	9.48	9.33	9.45	9.45	0.43%	4,444,500
Mar 5, 2026	9.31	9.44	9.28	9.41	9.41	2.28%	6,132,700
Mar 4, 2026	9.20	9.36	9.05	9.20	9.20	-0.65%	6,307,812
Mar 3, 2026	9.55	9.55	9.22	9.26	9.26	-2.63%	10,004,000
Mar 2, 2026	9.72	9.76	9.47	9.51	9.51	-3.55%	10,999,000
Feb 27, 2026	9.72	10.05	9.71	9.86	9.86	0.92%	9,488,950
Feb 26, 2026	9.84	10.20	9.75	9.77	9.77	-0.41%	17,188,986
Feb 25, 2026	9.44	9.83	9.28	9.81	9.81	3.48%	15,361,680