Zhang Xiaoquan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	21.09	21.87	20.90	21.12	21.12	-0.47%	3,724,100
Jan 30, 2026	21.37	21.82	21.01	21.22	21.22	-1.12%	3,257,100
Jan 29, 2026	21.73	22.99	21.40	21.46	21.46	-1.06%	5,998,016
Jan 28, 2026	22.26	22.33	21.37	21.69	21.69	-2.91%	5,436,725
Jan 27, 2026	23.18	23.19	22.10	22.34	22.34	-3.71%	3,923,924
Jan 26, 2026	24.63	24.70	22.73	23.20	23.20	-5.07%	5,186,274
Jan 23, 2026	24.88	25.32	24.20	24.44	24.44	-0.04%	6,009,319
Jan 22, 2026	25.34	25.70	24.37	24.45	24.45	-3.59%	5,414,900
Jan 21, 2026	25.84	25.84	24.70	25.36	25.36	-0.59%	4,906,300
Jan 20, 2026	25.41	26.38	25.10	25.51	25.51	0.43%	6,985,355
Jan 19, 2026	24.84	26.12	23.84	25.40	25.40	4.35%	9,470,014
Jan 16, 2026	25.01	25.84	24.00	24.34	24.34	-4.36%	11,050,155
Jan 15, 2026	24.70	26.48	24.70	25.45	25.45	3.84%	7,302,154
Jan 14, 2026	23.88	24.88	23.70	24.51	24.51	1.62%	7,203,136
Jan 13, 2026	22.60	24.97	22.01	24.12	24.12	8.55%	10,180,168
Jan 12, 2026	21.11	23.00	21.11	22.22	22.22	7.45%	8,187,499
Jan 9, 2026	20.74	20.80	20.42	20.68	20.68	-	1,752,600
Jan 8, 2026	20.59	20.86	20.30	20.68	20.68	0.44%	1,742,255
Jan 7, 2026	20.70	20.87	20.43	20.59	20.59	-0.48%	2,048,600
Jan 6, 2026	20.08	21.57	20.05	20.69	20.69	3.04%	3,760,955
Jan 5, 2026	19.70	20.55	19.54	20.08	20.08	2.40%	2,558,800
Dec 31, 2025	19.49	19.85	19.32	19.61	19.61	0.62%	1,380,010
Dec 30, 2025	19.89	19.96	19.41	19.49	19.49	-2.11%	2,113,687
Dec 29, 2025	19.78	20.28	19.55	19.91	19.91	1.07%	1,632,500
Dec 26, 2025	20.36	20.38	19.65	19.70	19.70	-2.43%	1,666,100
Dec 25, 2025	19.89	20.65	19.51	20.19	20.19	2.02%	2,633,000
Dec 24, 2025	19.61	19.90	19.38	19.79	19.79	0.82%	1,672,000
Dec 23, 2025	19.57	20.27	19.48	19.63	19.63	0.05%	2,279,800
Dec 22, 2025	19.90	19.98	19.49	19.62	19.62	-1.16%	1,663,544
Dec 19, 2025	19.86	20.15	19.51	19.85	19.85	0.05%	2,258,300
Dec 18, 2025	18.62	20.50	18.62	19.84	19.84	6.04%	4,333,600
Dec 17, 2025	18.50	18.77	18.18	18.71	18.71	0.65%	1,305,700
Dec 16, 2025	18.72	18.84	18.40	18.59	18.59	-0.85%	1,279,900
Dec 15, 2025	18.82	19.15	18.61	18.75	18.75	-1.52%	1,322,699
Dec 12, 2025	18.98	19.43	18.81	19.04	19.04	0.26%	1,778,100
Dec 11, 2025	18.69	19.52	18.69	18.99	18.99	1.06%	2,864,700
Dec 10, 2025	18.88	19.06	18.69	18.79	18.79	-0.48%	1,621,800
Dec 9, 2025	19.39	19.68	18.80	18.88	18.88	-2.83%	2,516,100
Dec 8, 2025	19.49	19.50	19.11	19.43	19.43	1.15%	1,801,600
Dec 5, 2025	19.56	19.56	18.85	19.21	19.21	-0.83%	2,894,500
Dec 4, 2025	19.55	19.69	19.25	19.37	19.37	-1.37%	983,800
Dec 3, 2025	19.72	19.99	19.32	19.64	19.64	-0.10%	1,318,900
Dec 2, 2025	19.74	20.08	19.55	19.66	19.66	-0.46%	1,148,000
Dec 1, 2025	20.26	20.38	19.54	19.75	19.75	-1.00%	2,188,408
Nov 28, 2025	19.87	20.11	19.66	19.95	19.95	-0.15%	1,150,400
Nov 27, 2025	19.53	20.29	19.41	19.98	19.98	2.41%	1,623,100
Nov 26, 2025	19.62	20.00	19.43	19.51	19.51	-0.56%	1,339,100
Nov 25, 2025	19.80	19.90	19.45	19.62	19.62	-0.51%	1,525,455
Nov 24, 2025	19.01	19.80	18.96	19.72	19.72	5.45%	1,924,400
Nov 21, 2025	19.38	19.64	18.63	18.70	18.70	-3.91%	1,802,700