HeXun Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	41.60	41.60	40.80	41.50	41.50	-0.72%	63,065
Sep 4, 2026	41.95	42.20	40.10	41.80	41.80	0.72%	64,000
Sep 3, 2026	42.20	42.65	40.50	41.50	41.50	-2.35%	45,050
Sep 2, 2026	42.80	42.95	42.05	42.50	42.50	-0.93%	37,494
Sep 1, 2026	43.90	43.90	42.35	42.90	42.90	-	53,425
Aug 31, 2026	40.80	43.50	40.80	42.90	42.90	3.12%	65,200
Aug 28, 2026	41.05	41.70	40.05	41.60	41.60	-0.24%	76,002
Aug 27, 2026	41.85	41.90	41.70	41.70	41.70	-0.12%	45,102
Aug 26, 2026	41.90	42.30	41.65	41.75	41.75	-1.30%	31,070
Aug 25, 2026	42.80	42.80	40.70	42.30	42.30	-1.17%	59,113
Aug 24, 2026	42.90	43.00	42.50	42.80	42.80	-0.47%	32,100
Aug 21, 2026	43.30	43.35	42.80	43.00	43.00	-0.23%	40,000
Aug 20, 2026	43.20	43.20	42.45	43.10	43.10	0.47%	59,000
Aug 19, 2026	42.95	42.95	42.35	42.90	42.90	-0.12%	24,110
Aug 18, 2026	42.25	43.00	42.25	42.95	42.95	0.34%	23,000
Aug 17, 2026	43.80	43.80	42.45	43.00	42.81	-0.23%	83,080
Aug 14, 2026	43.30	43.30	42.70	43.10	42.91	-0.23%	55,465
Aug 13, 2026	43.90	43.90	42.85	43.20	43.00	-1.82%	53,115
Aug 12, 2026	44.35	44.35	42.60	44.00	43.80	-0.79%	51,106
Aug 11, 2026	44.40	44.45	43.60	44.35	44.15	-0.34%	28,000
Aug 10, 2026	44.10	45.00	43.75	44.50	44.30	0.91%	50,000
Aug 7, 2026	43.20	44.20	43.20	44.10	43.90	1.26%	47,651
Aug 6, 2026	43.20	43.80	43.15	43.55	43.35	-0.23%	81,544
Aug 5, 2026	43.70	43.80	43.10	43.65	43.45	-0.11%	97,000
Aug 4, 2026	43.75	43.90	43.15	43.70	43.50	-	64,010
Aug 3, 2026	43.15	43.90	43.15	43.70	43.50	-1.80%	49,150
Jul 31, 2026	43.90	44.50	43.70	44.50	44.30	1.25%	71,080
Jul 30, 2026	43.65	44.30	42.95	43.95	43.75	0.69%	51,158
Jul 29, 2026	44.30	44.60	43.00	43.65	43.45	-1.02%	101,155
Jul 28, 2026	45.30	45.30	43.30	44.10	43.90	-2.65%	128,300
Jul 27, 2026	44.85	45.80	44.20	45.30	45.10	1.00%	104,331
Jul 24, 2026	44.20	44.85	43.70	44.85	44.65	0.67%	70,203
Jul 23, 2026	44.40	45.20	44.20	44.55	44.35	0.34%	52,100
Jul 22, 2026	44.80	45.00	44.35	44.40	44.20	-0.78%	43,142
Jul 21, 2026	44.60	44.95	44.10	44.75	44.55	0.34%	51,561
Jul 20, 2026	45.35	45.50	44.55	44.60	44.40	-1.44%	75,020
Jul 17, 2026	46.00	46.00	44.75	45.25	45.05	-1.63%	67,215
Jul 16, 2026	45.75	46.30	45.40	46.00	45.79	-	65,078
Jul 15, 2026	46.75	46.75	45.40	46.00	45.79	0.88%	102,178
Jul 14, 2026	46.00	46.35	45.00	45.60	45.39	-1.30%	170,430
Jul 13, 2026	46.10	47.40	46.10	46.20	45.99	-1.70%	78,106
Jul 9, 2026	47.55	47.80	46.90	47.00	46.79	-1.16%	76,437
Jul 8, 2026	49.50	49.60	47.50	47.55	47.34	-4.04%	179,729
Jul 7, 2026	51.00	51.60	49.50	49.55	49.33	-3.03%	290,758
Jul 6, 2026	51.00	52.90	50.00	51.10	50.87	0.99%	431,695
Jul 3, 2026	47.10	51.50	47.10	50.60	50.37	7.43%	447,442
Jul 2, 2026	46.50	47.30	45.60	47.10	46.89	-0.42%	119,250
Jul 1, 2026	47.70	50.00	46.60	47.30	47.09	2.05%	299,694
Jun 30, 2026	45.60	47.40	44.50	46.35	46.14	0.54%	429,438
Jun 29, 2026	47.00	48.30	46.10	46.10	45.89	-3.96%	702,931