Zhang Xiaoquan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	28.49	29.23	28.00	28.80	28.80	1.09%	1,919,900
Oct 9, 2026	28.90	29.09	26.77	28.49	28.49	-2.06%	3,170,300
Oct 8, 2026	29.85	30.90	28.57	29.09	29.09	-2.55%	2,043,200
Sep 30, 2026	29.91	30.45	29.58	29.85	29.85	0.54%	1,705,273
Sep 29, 2026	30.03	30.03	29.03	29.69	29.69	-0.03%	1,561,513
Sep 28, 2026	31.41	31.41	29.21	29.70	29.70	-5.74%	3,128,792
Sep 24, 2026	31.99	32.02	31.29	31.51	31.51	-1.35%	1,979,227
Sep 23, 2026	33.11	33.23	31.90	31.94	31.94	-3.04%	3,547,313
Sep 22, 2026	32.13	34.29	32.08	32.94	32.94	2.04%	5,218,497
Sep 21, 2026	30.98	32.50	30.63	32.28	32.28	5.42%	4,151,087
Sep 18, 2026	30.01	30.93	29.82	30.62	30.62	2.58%	3,322,924
Sep 17, 2026	30.61	31.10	29.70	29.85	29.85	-3.24%	3,519,423
Sep 16, 2026	29.87	30.99	29.35	30.85	30.85	1.98%	2,958,500
Sep 15, 2026	29.33	31.33	29.08	30.25	30.25	2.82%	5,213,700
Sep 14, 2026	29.66	31.09	29.08	29.42	29.42	-2.58%	4,521,050
Sep 11, 2026	31.42	31.60	29.70	30.20	30.20	-3.82%	4,291,197
Sep 10, 2026	30.92	32.09	30.00	31.40	31.40	1.00%	6,097,946
Sep 9, 2026	27.85	31.36	27.85	31.19	31.09	11.08%	8,575,480
Sep 8, 2026	26.98	28.66	26.88	28.08	27.99	3.20%	4,392,400
Sep 7, 2026	27.00	27.42	26.81	27.21	27.12	0.70%	2,165,800
Sep 4, 2026	27.52	28.20	26.75	27.02	26.93	-1.82%	3,971,851
Sep 3, 2026	27.48	28.00	27.04	27.52	27.43	-0.04%	3,153,339
Sep 2, 2026	27.23	27.72	27.02	27.53	27.44	0.15%	2,999,890
Sep 1, 2026	27.82	28.90	27.38	27.49	27.40	-3.20%	5,838,055
Aug 31, 2026	28.87	28.88	27.50	28.40	28.31	-6.89%	9,050,134
Aug 28, 2026	32.99	33.00	30.00	30.50	30.40	3.25%	11,934,146
Aug 27, 2026	29.12	29.71	28.41	29.54	29.45	0.92%	3,886,280
Aug 26, 2026	29.88	30.28	28.52	29.27	29.18	-1.31%	2,745,406
Aug 25, 2026	29.59	30.28	28.70	29.66	29.56	-0.54%	3,784,838
Aug 24, 2026	29.55	29.87	28.43	29.82	29.72	2.12%	3,862,594
Aug 21, 2026	29.00	29.73	28.49	29.20	29.11	-0.48%	1,992,594
Aug 20, 2026	29.00	30.06	28.81	29.34	29.25	2.05%	2,800,187
Aug 19, 2026	30.50	31.15	28.61	28.75	28.66	-7.70%	3,650,199
Aug 18, 2026	31.04	31.99	30.40	31.15	31.05	0.65%	2,971,274
Aug 17, 2026	31.36	31.49	30.09	30.95	30.85	2.42%	3,832,200
Aug 14, 2026	30.35	30.47	29.62	30.22	30.12	-0.43%	2,326,240
Aug 13, 2026	30.91	31.36	30.32	30.35	30.25	-1.84%	2,637,098
Aug 12, 2026	30.54	31.28	30.28	30.92	30.82	0.16%	2,720,236
Aug 11, 2026	29.99	31.12	29.25	30.87	30.77	1.81%	3,324,460
Aug 10, 2026	29.85	30.61	29.43	30.32	30.22	0.97%	3,252,031
Aug 7, 2026	29.74	30.50	28.38	30.03	29.93	1.28%	4,200,600
Aug 6, 2026	29.70	30.42	28.02	29.65	29.55	4.00%	5,261,800
Aug 5, 2026	28.15	29.00	27.51	28.51	28.42	3.11%	4,233,983
Aug 4, 2026	25.70	28.60	25.70	27.65	27.56	8.35%	5,600,620
Aug 3, 2026	25.53	26.59	25.20	25.52	25.44	-0.93%	3,380,500
Jul 31, 2026	25.61	27.09	25.61	25.76	25.68	4.63%	4,427,857
Jul 30, 2026	27.00	27.00	24.39	24.62	24.54	-8.81%	5,923,960
Jul 29, 2026	28.88	29.16	26.33	27.00	26.91	-7.41%	5,122,369
Jul 28, 2026	28.97	29.88	28.51	29.16	29.07	-0.31%	3,763,046
Jul 27, 2026	27.68	29.28	26.77	29.25	29.16	5.67%	3,923,841