Zhang Xiaoquan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	39.23	40.66	38.08	38.49	38.49	-2.31%	6,290,200
May 20, 2026	40.70	40.98	38.72	39.40	39.40	-3.24%	8,714,126
May 19, 2026	37.40	42.40	37.40	40.72	40.72	8.88%	13,018,700
May 18, 2026	35.92	38.60	35.92	37.40	37.40	2.27%	7,995,818
May 15, 2026	38.64	38.90	35.50	36.57	36.57	-5.48%	10,080,620
May 14, 2026	41.00	41.97	37.01	38.69	38.69	-5.31%	12,915,610
May 13, 2026	34.89	41.55	34.75	40.86	40.86	16.78%	12,168,040
May 12, 2026	34.58	35.98	34.01	34.99	34.99	1.21%	6,164,304
May 11, 2026	33.83	35.89	32.60	34.57	34.57	2.19%	9,112,330
May 8, 2026	32.46	35.20	31.60	33.83	33.83	5.75%	8,997,542
May 7, 2026	30.05	32.58	29.90	31.99	31.99	6.67%	9,645,595
May 6, 2026	29.80	30.69	29.51	29.99	29.99	1.76%	6,705,454
Apr 30, 2026	29.92	30.43	29.33	29.47	29.47	-1.77%	5,357,700
Apr 29, 2026	29.47	30.55	29.07	30.00	30.00	1.94%	7,904,300
Apr 28, 2026	30.89	31.00	29.20	29.43	29.43	-4.82%	7,863,653
Apr 27, 2026	31.80	32.03	30.73	30.92	30.92	-2.12%	7,685,282
Apr 24, 2026	33.26	33.46	31.48	31.59	31.59	-5.62%	8,036,600
Apr 23, 2026	33.50	35.20	32.97	33.47	33.47	-1.96%	10,316,970
Apr 22, 2026	35.19	36.28	33.41	34.14	34.14	-2.46%	13,625,580
Apr 21, 2026	31.70	35.66	31.07	35.00	35.00	12.00%	14,392,640
Apr 20, 2026	34.25	34.60	30.08	31.25	31.25	-10.56%	17,003,450
Apr 17, 2026	34.48	35.88	34.00	34.94	34.94	3.37%	11,246,760
Apr 16, 2026	32.70	34.30	31.75	33.80	33.80	2.42%	10,162,200
Apr 15, 2026	30.38	33.10	29.50	33.00	33.00	10.22%	11,812,090
Apr 14, 2026	30.33	30.60	27.50	29.94	29.94	-1.12%	15,166,190
Apr 13, 2026	25.67	30.96	25.42	30.28	30.28	17.00%	17,697,510
Apr 10, 2026	23.10	26.74	23.09	25.88	25.88	11.94%	13,129,840
Apr 9, 2026	22.37	23.25	22.14	23.12	23.12	2.35%	4,804,718
Apr 8, 2026	21.68	22.60	21.52	22.59	22.59	5.27%	4,367,719
Apr 7, 2026	20.81	21.50	20.60	21.46	21.46	3.22%	5,201,439
Apr 3, 2026	20.81	21.07	19.81	20.79	20.79	1.17%	4,923,818
Apr 2, 2026	20.38	21.21	19.86	20.55	20.55	2.29%	6,483,513
Apr 1, 2026	18.79	20.17	18.79	20.09	20.09	9.42%	4,710,257
Mar 31, 2026	18.69	18.90	18.35	18.36	18.36	-1.50%	1,971,800
Mar 30, 2026	18.41	18.73	18.21	18.64	18.64	0.16%	2,164,841
Mar 27, 2026	18.00	18.70	17.92	18.61	18.61	2.25%	3,108,600
Mar 26, 2026	18.82	19.28	18.04	18.20	18.20	-3.55%	3,976,637
Mar 25, 2026	18.87	19.21	18.70	18.87	18.87	-0.26%	2,647,400
Mar 24, 2026	18.67	18.99	18.05	18.92	18.92	4.07%	3,016,500
Mar 23, 2026	18.96	19.32	18.10	18.18	18.18	-5.36%	4,053,400
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