Kexing Biopharm Co., Ltd. - 688136.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	38.5	37.76	37.76	38.8	37.45	3.75M
September 25, 2025	40.19	38.75	38.75	40.88	38.66	5.35M
September 24, 2025	40.36	40.09	40.09	40.44	39	3.9M
September 23, 2025	40.14	39.7	39.7	40.6	38.5	4.22M
September 22, 2025	41.88	40.54	40.54	42.13	39.9	4.76M
September 19, 2025	40.99	41.88	41.88	42.32	40.85	4.53M
September 18, 2025	41.54	41.18	41.18	42.4	40.86	4.87M
September 17, 2025	41.98	41.46	41.46	42.34	41.31	2.89M
September 16, 2025	41.9	42.02	42.02	42.45	40.93	5.64M
September 15, 2025	42.45	42.81	42.81	44.31	40.62	8.1M
September 12, 2025	40.9	42.51	42.51	42.76	40.41	6.76M
September 11, 2025	39.7	40.87	40.87	40.92	38.05	6.24M
September 10, 2025	41.31	40.45	40.45	42.21	40.22	3.65M
September 09, 2025	42.57	41.2	41.2	43.41	41.07	4.5M
September 08, 2025	42.35	42.55	42.55	42.59	41.38	4.03M
September 05, 2025	40.84	42.27	42.27	42.29	39.7	5.85M
September 04, 2025	42	40.59	40.59	42.88	40.18	5.54M
September 03, 2025	43.64	42.51	42.51	45.5	41.9	6.97M
September 02, 2025	45.2	43.16	43.16	45.7	42.79	6.26M
September 01, 2025	44.3	45.37	45.37	45.86	43.72	7.08M
August 29, 2025	42.99	44.32	44.32	44.97	42.61	6.33M
August 28, 2025	43.88	43.11	43.11	44.15	40.7	7.43M
August 27, 2025	45.1	43.76	43.76	45.34	43.44	5.49M
August 26, 2025	45.27	44.66	44.66	46.25	44.58	5.75M
August 25, 2025	45.25	45.66	45.66	46.41	45.11	8.08M
August 22, 2025	44.27	44.5	44.5	44.68	43.37	6.28M
August 21, 2025	44	43.6	43.6	44.3	43.25	4.69M
August 20, 2025	44.8	43.45	43.45	44.81	42.51	8.98M
August 19, 2025	45.11	45.2	45.2	47.15	45.05	9.86M
August 18, 2025	44.5	45.33	45.33	45.45	44.2	6.66M
August 15, 2025	44.01	44.63	44.63	44.91	43.26	7.11M
August 14, 2025	45.61	44.38	44.38	46.36	44.38	6.81M
August 13, 2025	44.76	45.53	45.53	46.18	44.25	6.57M
August 12, 2025	48	45.16	45.16	48.2	44.05	10.78M
August 11, 2025	46.37	48.2	48.2	48.3	46.28	6.7M
August 08, 2025	46.11	46.73	46.73	47.37	45.6	5.62M
August 07, 2025	47.5	46.48	46.48	48.24	46.25	7.44M
August 06, 2025	48.81	47.75	47.75	50	47.11	9.45M
August 05, 2025	50.14	49.13	49.13	50.68	48.5	6.7M
August 04, 2025	54.17	50.2	50.2	55.04	48.68	12.99M
August 01, 2025	53.2	55.42	55.42	58	53.2	14.4M
July 31, 2025	45.98	53.25	53.25	54.1	43.56	19.24M
July 30, 2025	49.8	47.06	47.06	49.8	46.5	8.01M
July 29, 2025	47.55	50.47	50.47	51.26	46.21	11.16M
July 28, 2025	48.7	47.43	47.43	49.33	47.1	7.65M
July 25, 2025	49.56	48.27	48.27	49.6	47.5	5.42M
July 24, 2025	50.57	49.55	49.55	51.49	49	6.06M
July 23, 2025	49	50.38	50.38	52.5	49	6.81M
July 22, 2025	53.96	51.13	51.13	55.5	50.3	9.6M
July 21, 2025	53	55.3	55.3	55.52	50.78	10.38M
July 18, 2025	52.67	54.18	54.18	54.66	52.54	7.5M
July 17, 2025	49.8	54.3	54.3	55.07	49.8	13.63M
July 16, 2025	45.5	49.3	49.3	49.97	44.71	11.5M
July 15, 2025	46.66	46.01	46.01	46.89	44.79	6.21M
July 14, 2025	45.49	46.8	46.8	46.95	44.44	8.21M
July 11, 2025	46.5	45.99	45.99	47.47	44.71	9.55M
July 10, 2025	43	46.92	46.92	50.39	42.51	15.3M
July 09, 2025	41.9	42.72	42.72	44.66	40.5	9.31M
July 08, 2025	42.38	41.9	41.9	43.56	41.6	11.13M
July 07, 2025	50.12	42.86	42.86	50.16	41.45	15.95M

Kexing Biopharm Co., Ltd. (688136.SS) SHH