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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	30.52	30.2	30.2	30.84	30.2	1.92M
February 12, 2026	30.8	30.52	30.52	30.94	30.4	2.21M
February 11, 2026	31.12	30.8	30.8	31.27	30.75	1.97M
February 10, 2026	31.03	31.12	31.12	31.58	30.81	2.49M
February 09, 2026	31.66	31.03	31.03	31.91	30.75	4.26M
February 06, 2026	30.59	31.66	31.66	32.27	30.49	5.25M
February 05, 2026	30.61	30.34	30.34	30.76	30.23	2.29M
February 04, 2026	30.8	30.61	30.61	31.29	30.31	3.09M
February 03, 2026	30.91	31.22	31.22	31.32	30.1	3.49M
February 02, 2026	31.8	30.91	30.91	32.57	30.71	5.04M
January 30, 2026	32.71	32.55	32.55	33.12	31.95	2.37M
January 29, 2026	33.56	32.6	32.6	33.56	32.56	2.29M
January 28, 2026	34.23	33.47	33.47	34.5	33.3	3.45M
January 27, 2026	35.98	34.72	34.72	36.1	33.74	5.62M
January 26, 2026	34.5	35.68	35.68	35.85	33.96	6.61M
January 23, 2026	33.6	34.22	34.22	34.27	33.52	2M
January 22, 2026	33.48	33.64	33.64	34.29	33.4	1.71M
January 21, 2026	33.86	33.94	33.94	34.1	33.36	1.71M
January 20, 2026	33.84	33.69	33.69	34.24	33.4	1.88M
January 19, 2026	34.8	33.95	33.95	34.8	33.67	2.33M
January 16, 2026	34.64	34.68	34.68	34.98	34.12	2.29M
January 15, 2026	35.1	34.64	34.64	35.24	34.39	2.29M
January 14, 2026	36	35.17	35.17	36.5	34.68	5.01M
January 13, 2026	35.24	36	36	36.45	35.24	5.3M
January 12, 2026	35.8	35.24	35.24	35.8	34.67	3.58M
January 09, 2026	34.33	35.35	35.35	35.42	34.04	4.23M
January 08, 2026	33.93	34.3	34.3	34.58	33.72	2.72M
January 07, 2026	33.85	33.71	33.71	34.15	33.42	2.88M
January 06, 2026	33.37	33.73	33.73	33.88	32.71	3.78M
January 05, 2026	31.61	33.36	33.36	33.38	31.61	5.35M
December 31, 2025	31.55	31.67	31.67	31.9	31.35	1.86M
December 30, 2025	31.68	31.67	31.67	31.93	31.46	1.45M
December 29, 2025	32.19	31.77	31.77	32.39	31.62	2.96M
December 26, 2025	32.57	32.12	32.12	32.57	31.93	1.94M
December 25, 2025	32.78	32.36	32.36	32.78	31.9	2.4M
December 24, 2025	32.42	32.55	32.55	32.9	32.31	2.2M
December 23, 2025	32.3	32.75	32.75	33.1	32.03	2.47M
December 22, 2025	32.2	32.31	32.31	32.49	32.15	1.26M
December 19, 2025	31.83	32.3	32.3	32.5	31.81	1.91M
December 18, 2025	32.31	31.9	31.9	32.66	31.85	1.58M
December 17, 2025	31.93	32.08	32.08	32.26	31.56	1.41M
December 16, 2025	32.55	31.79	31.79	32.55	31.62	1.64M
December 15, 2025	32.79	32.5	32.5	32.91	32.41	1.13M
December 12, 2025	32.4	32.97	32.97	33.03	32.05	1.87M
December 11, 2025	32.88	32.4	32.4	32.9	32.26	1.09M
December 10, 2025	32.43	32.73	32.73	32.88	32.16	1.08M
December 09, 2025	32.83	32.67	32.67	33.16	32.4	1.09M
December 08, 2025	32.7	32.82	32.82	33.03	32.53	1.5M
December 05, 2025	32.79	32.67	32.67	32.79	31.82	1.36M
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

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