Zhang Xiaoquan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	27.82	28.90	27.38	27.49	27.49	-3.20%	5,840,555
Aug 31, 2026	28.87	28.88	27.50	28.40	28.40	-6.89%	9,056,034
Aug 28, 2026	32.99	33.00	30.00	30.50	30.50	3.25%	11,934,146
Aug 27, 2026	29.12	29.71	28.41	29.54	29.54	0.92%	3,886,280
Aug 26, 2026	29.88	30.28	28.52	29.27	29.27	-1.31%	2,745,406
Aug 25, 2026	29.59	30.28	28.70	29.66	29.66	-0.54%	3,784,838
Aug 24, 2026	29.55	29.87	28.43	29.82	29.82	2.12%	3,862,594
Aug 21, 2026	29.00	29.73	28.49	29.20	29.20	-0.48%	1,992,594
Aug 20, 2026	29.00	30.06	28.81	29.34	29.34	2.05%	2,800,187
Aug 19, 2026	30.50	31.15	28.61	28.75	28.75	-7.70%	3,650,199
Aug 18, 2026	31.04	31.99	30.40	31.15	31.15	0.65%	2,971,274
Aug 17, 2026	31.36	31.49	30.09	30.95	30.95	2.42%	3,832,200
Aug 14, 2026	30.35	30.47	29.62	30.22	30.22	-0.43%	2,326,240
Aug 13, 2026	30.91	31.36	30.32	30.35	30.35	-1.84%	2,637,098
Aug 12, 2026	30.54	31.28	30.28	30.92	30.92	0.16%	2,720,236
Aug 11, 2026	29.99	31.12	29.25	30.87	30.87	1.81%	3,324,460
Aug 10, 2026	29.85	30.61	29.43	30.32	30.32	0.97%	3,252,031
Aug 7, 2026	29.74	30.50	28.38	30.03	30.03	1.28%	4,200,800
Aug 6, 2026	29.70	30.42	28.02	29.65	29.65	4.00%	5,261,800
Aug 5, 2026	28.15	29.00	27.51	28.51	28.51	3.11%	4,233,983
Aug 4, 2026	25.70	28.60	25.70	27.65	27.65	8.35%	5,600,620
Aug 3, 2026	25.53	26.59	25.20	25.52	25.52	-0.93%	3,380,500
Jul 31, 2026	25.61	27.09	25.61	25.76	25.76	4.63%	4,427,857
Jul 30, 2026	27.00	27.00	24.39	24.62	24.62	-8.81%	5,925,460
Jul 29, 2026	28.88	29.16	26.33	27.00	27.00	-7.41%	5,122,369
Jul 28, 2026	28.97	29.88	28.51	29.16	29.16	-0.31%	3,763,046
Jul 27, 2026	27.68	29.28	26.77	29.25	29.25	5.67%	3,924,841
Jul 24, 2026	27.97	28.72	27.32	27.68	27.68	-2.02%	4,484,706
Jul 23, 2026	28.13	28.39	27.10	28.25	28.25	0.89%	5,432,037
Jul 22, 2026	26.79	29.17	26.44	28.00	28.00	5.98%	6,488,283
Jul 21, 2026	26.41	27.28	23.18	26.42	26.42	1.42%	7,826,000
Jul 20, 2026	27.61	30.35	25.70	26.05	26.05	-4.75%	7,679,600
Jul 17, 2026	30.99	30.99	26.89	27.35	27.35	-11.75%	5,098,078
Jul 16, 2026	32.52	32.59	30.72	30.99	30.99	-4.73%	3,987,900
Jul 15, 2026	32.44	33.29	31.60	32.53	32.53	1.06%	3,859,682
Jul 14, 2026	31.48	32.47	30.60	32.19	32.19	1.61%	4,788,497
Jul 13, 2026	36.30	36.30	31.28	31.68	31.68	-14.59%	6,544,000
Jul 10, 2026	38.49	38.49	37.07	37.09	37.09	-2.60%	2,879,400
Jul 9, 2026	38.75	38.83	36.10	38.08	38.08	-1.75%	3,772,600
Jul 8, 2026	40.46	40.71	38.50	38.76	38.76	-3.22%	2,637,506
Jul 7, 2026	40.38	40.74	39.01	40.05	40.05	-1.35%	3,428,900
Jul 6, 2026	41.28	42.55	40.30	40.60	40.60	-1.62%	2,896,083
Jul 3, 2026	42.43	43.45	41.05	41.27	41.27	-3.35%	4,363,786
Jul 2, 2026	42.11	45.08	41.39	42.70	42.70	-0.35%	5,531,411
Jul 1, 2026	41.71	43.88	41.30	43.15	42.85	1.60%	4,789,609
Jun 30, 2026	42.57	42.96	41.52	42.47	42.17	-0.79%	4,747,400
Jun 29, 2026	44.77	45.17	41.00	42.81	42.51	-5.06%	7,370,800
Jun 26, 2026	47.98	49.87	45.00	45.09	44.78	-3.36%	8,653,500
Jun 25, 2026	46.05	48.01	45.70	46.66	46.34	-1.77%	7,543,410
Jun 24, 2026	43.58	49.00	42.09	47.50	47.17	8.97%	11,713,350