Xiangyu Medical Co.,Ltd - 688626.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	50.5	48.7	48.7	50.5	48.2	1.15M
December 03, 2025	50.6	49.93	49.93	50.8	48.8	1.61M
December 02, 2025	48.98	49.44	49.44	50.44	48.41	1.77M
December 01, 2025	46.6	48.65	48.65	49.37	46.6	1.94M
November 28, 2025	46.8	46.74	46.74	46.8	45.97	712,626
November 27, 2025	46.7	46.5	46.5	46.99	46.08	772,411
November 26, 2025	46.16	46.36	46.36	46.57	45.8	855,220
November 25, 2025	45.73	46.16	46.16	46.62	45.73	1.02M
November 24, 2025	45.53	45.7	45.7	46.2	45	873,379
November 21, 2025	45.9	44.86	44.86	46.88	44.5	1.32M
November 20, 2025	48.93	46.69	46.69	48.93	46.63	1.31M
November 19, 2025	50	48.37	48.37	50.39	48.2	1.06M
November 18, 2025	49.99	50	50	50.38	49.81	624,730
November 17, 2025	51.61	50.14	50.14	51.61	50	1.07M
November 14, 2025	51.3	51.18	51.18	52.3	51.02	1.13M
November 13, 2025	51.74	51.63	51.63	52.38	50.26	1.48M
November 12, 2025	50.58	51.6	51.6	52.53	50.58	2.79M
November 11, 2025	51.48	49.99	49.99	51.7	49.88	1.17M
November 10, 2025	51.2	51.15	51.15	52.88	51.09	1.41M
November 07, 2025	52.01	50.95	50.95	52.39	50.64	1.72M
November 06, 2025	52.81	52.5	52.5	53.88	52.11	1.4M
November 05, 2025	51.97	52.7	52.7	53.39	51.7	1.64M
November 04, 2025	53.3	52.83	52.83	53.4	52.09	1.51M
November 03, 2025	53.89	53.71	53.71	54.26	52.19	2.09M
October 31, 2025	53.7	54.26	54.26	55.87	52.37	2.87M
October 30, 2025	53.78	54.37	54.37	55.46	53.36	3.07M
October 29, 2025	54.09	53.81	53.81	54.65	53.11	2.11M
October 28, 2025	53.76	53.68	53.68	54.6	53.02	1.69M
October 27, 2025	54.75	54.14	54.14	54.8	52.8	3.35M
October 24, 2025	50.47	53.21	53.21	54.02	50.28	4.11M
October 23, 2025	50.8	50.15	50.15	51.17	49.21	1.52M
October 22, 2025	52.3	50.92	50.92	52.67	50.88	1.41M
October 21, 2025	51.53	52.4	52.4	53.08	51.53	1.87M
October 20, 2025	49.45	51.87	51.87	52.55	49.45	2.82M
October 17, 2025	51.7	49.48	49.48	51.8	49.48	1.83M
October 16, 2025	51.1	51.84	51.84	52.98	50.38	2.35M
October 15, 2025	50.73	51.57	51.57	52.38	49.7	2.23M
October 14, 2025	52.12	50.69	50.69	53	50.23	1.93M
October 13, 2025	49.22	52.12	52.12	52.27	49.21	1.94M
October 10, 2025	52.54	52.39	52.39	54.54	52.12	2.67M
October 09, 2025	51.1	52.41	52.41	52.97	50.51	2.35M
September 30, 2025	51.33	51.1	51.1	51.58	50.55	1.5M
September 29, 2025	50.9	51.02	51.02	51.96	50.07	1.48M
September 26, 2025	51.7	50.55	50.55	51.8	50.13	1.96M
September 25, 2025	51.3	52.2	52.2	52.91	50.76	2.05M
September 24, 2025	50.35	51.5	51.5	51.66	50	2.44M
September 23, 2025	53.49	50.58	50.58	53.95	49.8	3.42M
September 22, 2025	53.77	53.78	53.78	54.5	53.11	1.81M
September 19, 2025	55.8	53.51	53.51	56.42	53.38	2.6M
September 18, 2025	58.68	55.86	55.86	59.55	55.51	3.27M
September 17, 2025	59	58.68	58.68	59.79	57.75	3.47M
September 16, 2025	55.92	57.8	57.8	58	55.04	3.49M
September 15, 2025	56.5	56.04	56.04	56.7	55.47	1.87M
September 12, 2025	56.98	56.78	56.78	56.98	55.25	3.12M
September 11, 2025	55.07	55.35	55.35	55.38	52.8	2.34M
September 10, 2025	55.1	54.94	54.94	56.86	54.8	1.93M
September 09, 2025	57.01	55.21	55.21	57.38	54.8	2.43M
September 08, 2025	55.03	57.51	57.51	57.53	54.8	3.47M
September 05, 2025	56	55.25	55.25	56.11	52.59	2.73M
September 04, 2025	54.92	54.44	54.44	56.8	53.59	3.32M

Xiangyu Medical Co.,Ltd (688626.SS) SHH