Zhang Xiaoquan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	10,316,974
Apr 22, 2026	35.19	36.28	33.41	34.14	34.14	-2.46%	13,626,282
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%	11,246,767
Apr 16, 2026	32.70	34.30	31.75	33.80	33.80	2.42%	10,162,204
Apr 15, 2026	30.38	33.10	29.50	33.00	33.00	10.22%	11,812,094
Apr 14, 2026	30.33	30.60	27.50	29.94	29.94	-1.12%	15,166,196
Apr 13, 2026	25.67	30.96	25.42	30.28	30.28	17.00%	17,697,614
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
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