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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.58	32.6	32.6	32.85	32.34	1.05M
December 03, 2025	32.62	32.45	32.45	32.87	32.17	1.57M
December 02, 2025	33.13	32.63	32.63	33.23	32.52	1.63M
December 01, 2025	33.95	33.28	33.28	33.95	33.09	2.02M
November 28, 2025	33.99	33.73	33.73	34.01	33.24	1.81M
November 27, 2025	34.03	33.8	33.8	34.29	33.75	1.23M
November 26, 2025	33.55	34.01	34.01	34.61	33.55	1.86M
November 25, 2025	33.34	33.7	33.7	34.17	33.33	1.87M
November 24, 2025	32.38	33.33	33.33	33.4	32.35	1.85M
November 21, 2025	33.6	32.38	32.38	33.96	32.31	1.94M
November 20, 2025	33.7	33.7	33.7	34.17	33.43	1.3M
November 19, 2025	34.26	33.5	33.5	34.44	33.42	2.29M
November 18, 2025	34.4	34.45	34.45	34.85	34.18	1.91M
November 17, 2025	37	34.59	34.59	37.3	34.35	5.33M
November 14, 2025	37.7	37.55	37.55	38.33	37.28	2.53M
November 13, 2025	38.29	37.86	37.86	38.29	37.5	2.35M
November 12, 2025	37.42	38.05	38.05	38.05	37	3.18M
November 11, 2025	36.96	37.16	37.16	37.3	36.61	2.01M
November 10, 2025	36.9	36.84	36.84	37.35	36.4	2.32M
November 07, 2025	37.26	36.89	36.89	37.43	36.88	1.75M
November 06, 2025	38.09	37.22	37.22	38.09	36.68	2.83M
November 05, 2025	38.01	37.79	37.79	38.79	37.42	2.67M
November 04, 2025	40.18	38.51	38.51	40.23	38.3	4.2M
November 03, 2025	41.4	40.44	40.44	41.4	39.71	5.4M
October 31, 2025	39.18	41.3	41.3	41.5	38.51	8.24M
October 30, 2025	38.91	39.14	39.14	39.73	38	6.68M
October 29, 2025	37.7	38.1	38.1	38.19	37.38	2.64M
October 28, 2025	37.5	37.7	37.7	38.12	37.3	2.4M
October 27, 2025	37.26	37.6	37.6	37.84	37.21	2.55M
October 24, 2025	36.91	37.11	37.11	37.38	36.56	2.62M
October 23, 2025	37.61	36.93	36.93	37.91	36.2	2.95M
October 22, 2025	37.82	37.71	37.71	38.29	37.31	2.67M
October 21, 2025	37.3	37.4	37.4	37.66	37.05	2.09M
October 20, 2025	37.5	37.38	37.38	37.93	36.81	2.5M
October 17, 2025	39.2	37.02	37.02	39.5	37.02	3.54M
October 16, 2025	39.23	38.61	38.61	39.69	38.51	3.48M
October 15, 2025	37.9	39.24	39.24	39.5	37.33	4.85M
October 14, 2025	39.45	37.75	37.75	39.74	37.61	3.32M
October 13, 2025	38.9	39.24	39.24	40.22	38.02	3.99M
October 10, 2025	38.81	39.6	39.6	39.85	38.51	4.24M
October 09, 2025	39.02	38.81	38.81	39.95	38.66	2.53M
September 30, 2025	38.38	39.02	39.02	39.52	38.05	2.58M
September 29, 2025	38	38.35	38.35	38.35	37.46	2.51M
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

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