Zhang Xiaoquan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	19.94	20.12	19.14	19.21	19.21	-2.98%	1,940,481
Mar 19, 2026	20.46	20.46	19.76	19.80	19.80	-2.94%	1,659,900
Mar 18, 2026	20.01	20.47	19.75	20.40	20.40	2.56%	1,649,325
Mar 17, 2026	20.44	20.59	19.80	19.89	19.89	-2.21%	1,840,500
Mar 16, 2026	20.83	20.83	20.15	20.34	20.34	-1.60%	2,343,725
Mar 13, 2026	20.56	20.98	20.35	20.67	20.67	0.54%	1,891,650
Mar 12, 2026	20.90	21.01	20.50	20.56	20.56	-1.67%	2,258,250
Mar 11, 2026	21.25	21.50	20.84	20.91	20.91	-0.57%	2,866,000
Mar 10, 2026	20.56	21.30	20.56	21.03	21.03	3.29%	2,587,655
Mar 9, 2026	20.80	20.97	20.01	20.36	20.36	-3.09%	3,016,500
Mar 6, 2026	20.58	21.23	20.45	21.01	21.01	2.09%	1,757,500
Mar 5, 2026	20.86	21.18	20.48	20.58	20.58	0.59%	1,523,743
Mar 4, 2026	20.41	20.97	20.30	20.46	20.46	-1.49%	2,070,054
Mar 3, 2026	21.49	22.09	20.72	20.77	20.77	-3.62%	2,922,065
Mar 2, 2026	21.70	22.20	21.20	21.55	21.55	-2.93%	3,726,663
Feb 27, 2026	21.48	22.65	21.36	22.20	22.20	2.97%	3,712,819
Feb 26, 2026	21.85	21.87	21.36	21.56	21.56	-1.19%	2,679,800
Feb 25, 2026	21.81	22.00	21.66	21.82	21.82	0.28%	1,917,500
Feb 24, 2026	21.99	22.09	21.53	21.76	21.76	-0.59%	2,300,900
Feb 13, 2026	21.67	22.45	21.58	21.89	21.89	1.53%	3,850,300
Feb 12, 2026	21.50	22.48	21.13	21.56	21.56	0.28%	3,894,900
Feb 11, 2026	21.59	21.74	21.43	21.50	21.50	-0.42%	2,318,700
Feb 10, 2026	21.57	21.90	21.47	21.59	21.59	-0.05%	1,799,900
Feb 9, 2026	21.71	21.76	21.23	21.60	21.60	0.42%	3,291,900
Feb 6, 2026	21.32	21.73	21.15	21.51	21.51	0.23%	1,806,287
Feb 5, 2026	21.78	21.93	21.43	21.46	21.46	-1.15%	1,802,300
Feb 4, 2026	21.35	22.08	21.15	21.71	21.71	1.50%	3,190,600
Feb 3, 2026	21.30	21.64	21.13	21.39	21.39	1.28%	2,707,182
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