Xuanzhu Biopharmaceutical Co., Ltd. (HKG:2575)
Hong Kong
· Delayed Price · Currency is HKD 54.15
+4.15 (8.30%)
Mar 9, 2026, 4:08 PM HKT
Xuanzhu Biopharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.85 | 55.15 | 46.72 | 55.00 | - | 10.00% | 812,242 |
| Mar 6, 2026 | 51.80 | 53.75 | 48.62 | 50.00 | 50.00 | -5.84% | 664,500 |
| Mar 5, 2026 | 54.60 | 59.35 | 52.45 | 53.10 | 53.10 | -2.66% | 383,500 |
| Mar 4, 2026 | 60.30 | 60.50 | 50.40 | 54.55 | 54.55 | -10.57% | 407,194 |
| Mar 3, 2026 | 64.00 | 64.00 | 60.80 | 61.00 | 61.00 | -1.85% | 340,017 |
| Mar 2, 2026 | 65.50 | 65.50 | 61.60 | 62.15 | 62.15 | -5.83% | 352,530 |
| Feb 27, 2026 | 65.00 | 68.00 | 64.90 | 66.00 | 66.00 | 0.84% | 365,311 |
| Feb 26, 2026 | 65.70 | 67.50 | 64.70 | 65.45 | 65.45 | - | 322,083 |
| Feb 25, 2026 | 63.50 | 67.70 | 63.50 | 65.45 | 65.45 | 3.72% | 331,021 |
| Feb 24, 2026 | 62.00 | 64.45 | 61.15 | 63.10 | 63.10 | 1.12% | 331,000 |
| Feb 23, 2026 | 62.25 | 62.85 | 60.65 | 62.40 | 62.40 | 0.40% | 332,000 |
| Feb 20, 2026 | 63.00 | 64.50 | 61.65 | 62.15 | 62.15 | -2.66% | 184,003 |
| Feb 16, 2026 | 62.50 | 64.65 | 62.50 | 63.85 | 63.85 | 1.03% | 131,000 |
| Feb 13, 2026 | 64.00 | 64.00 | 60.00 | 63.20 | 63.20 | -3.51% | 394,007 |
| Feb 12, 2026 | 67.90 | 68.50 | 64.00 | 65.50 | 65.50 | -3.68% | 431,000 |
| Feb 11, 2026 | 77.45 | 78.20 | 65.35 | 68.00 | 68.00 | -12.20% | 435,570 |
| Feb 10, 2026 | 76.50 | 79.10 | 75.05 | 77.45 | 77.45 | 1.18% | 328,951 |
| Feb 9, 2026 | 69.00 | 78.80 | 69.00 | 76.55 | 76.55 | 10.46% | 409,585 |
| Feb 6, 2026 | 66.95 | 70.00 | 65.00 | 69.30 | 69.30 | 4.21% | 354,605 |
| Feb 5, 2026 | 70.70 | 70.70 | 65.05 | 66.50 | 66.50 | -6.01% | 335,000 |
| Feb 4, 2026 | 67.20 | 71.65 | 65.80 | 70.75 | 70.75 | 6.23% | 353,813 |
| Feb 3, 2026 | 63.00 | 68.50 | 63.00 | 66.60 | 66.60 | 6.05% | 323,500 |
| Feb 2, 2026 | 63.80 | 64.70 | 62.00 | 62.80 | 62.80 | -2.41% | 318,500 |
| Jan 30, 2026 | 66.00 | 67.00 | 64.20 | 64.35 | 64.35 | -1.98% | 331,000 |
| Jan 29, 2026 | 65.80 | 68.00 | 65.25 | 65.65 | 65.65 | -0.61% | 328,500 |
| Jan 28, 2026 | 63.00 | 66.80 | 62.20 | 66.05 | 66.05 | 3.28% | 327,212 |
| Jan 27, 2026 | 62.80 | 64.80 | 61.50 | 63.95 | 63.95 | 1.83% | 317,029 |
| Jan 26, 2026 | 62.00 | 64.00 | 61.30 | 62.80 | 62.80 | 0.40% | 323,019 |
| Jan 23, 2026 | 62.85 | 63.30 | 59.20 | 62.55 | 62.55 | -0.48% | 342,000 |
| Jan 22, 2026 | 64.05 | 64.05 | 61.75 | 62.85 | 62.85 | -0.71% | 355,000 |
| Jan 21, 2026 | 65.00 | 66.25 | 62.60 | 63.30 | 63.30 | -2.62% | 362,583 |
| Jan 20, 2026 | 67.20 | 67.45 | 65.00 | 65.00 | 65.00 | -2.40% | 329,683 |
| Jan 19, 2026 | 70.00 | 70.00 | 65.00 | 66.60 | 66.60 | -5.73% | 342,016 |
| Jan 16, 2026 | 67.00 | 72.75 | 67.00 | 70.65 | 70.65 | 4.05% | 381,600 |
| Jan 15, 2026 | 68.50 | 72.00 | 66.40 | 67.90 | 67.90 | -1.52% | 370,590 |
| Jan 14, 2026 | 67.55 | 69.00 | 66.45 | 68.95 | 68.95 | 3.68% | 384,500 |
| Jan 13, 2026 | 66.25 | 68.85 | 65.60 | 66.50 | 66.50 | 1.60% | 318,010 |
| Jan 12, 2026 | 63.95 | 69.45 | 62.40 | 65.45 | 65.45 | 3.07% | 392,285 |
| Jan 9, 2026 | 59.00 | 63.95 | 56.95 | 63.50 | 63.50 | 7.63% | 344,007 |
| Jan 8, 2026 | 55.00 | 59.00 | 55.00 | 59.00 | 59.00 | 7.96% | 229,902 |
| Jan 7, 2026 | 50.45 | 58.70 | 50.45 | 54.65 | 54.65 | 7.47% | 350,542 |
| Jan 6, 2026 | 52.35 | 52.35 | 46.88 | 50.85 | 50.85 | -2.87% | 240,375 |
| Jan 5, 2026 | 65.25 | 65.25 | 51.30 | 52.35 | 52.35 | -19.71% | 564,681 |
| Jan 2, 2026 | 69.85 | 69.85 | 60.55 | 65.20 | 65.20 | -7.52% | 374,040 |
| Dec 31, 2025 | 69.90 | 71.65 | 69.90 | 70.50 | 70.50 | 0.57% | 192,500 |
| Dec 30, 2025 | 70.60 | 71.90 | 69.50 | 70.10 | 70.10 | -0.64% | 321,500 |
| Dec 29, 2025 | 70.45 | 73.40 | 69.00 | 70.55 | 70.55 | 0.14% | 376,500 |
| Dec 24, 2025 | 70.00 | 72.00 | 69.80 | 70.45 | 70.45 | -0.42% | 201,024 |
| Dec 23, 2025 | 69.10 | 71.05 | 69.10 | 70.75 | 70.75 | 0.71% | 334,573 |
| Dec 22, 2025 | 72.00 | 72.00 | 69.00 | 70.25 | 70.25 | -1.40% | 341,161 |
| Dec 19, 2025 | 71.20 | 72.55 | 70.00 | 71.25 | 71.25 | 1.06% | 347,000 |
| Dec 18, 2025 | 71.50 | 71.50 | 69.00 | 70.50 | 70.50 | -1.40% | 321,517 |
| Dec 17, 2025 | 71.50 | 75.20 | 69.00 | 71.50 | 71.50 | 0.78% | 349,000 |
| Dec 16, 2025 | 71.65 | 73.10 | 66.00 | 70.95 | 70.95 | -2.81% | 353,392 |
| Dec 15, 2025 | 84.95 | 85.50 | 71.80 | 73.00 | 73.00 | -12.00% | 423,439 |
| Dec 12, 2025 | 76.50 | 96.90 | 76.00 | 82.95 | 82.95 | 7.17% | 819,629 |
| Dec 11, 2025 | 67.80 | 78.40 | 66.30 | 77.40 | 77.40 | 14.16% | 655,210 |
| Dec 10, 2025 | 66.15 | 67.80 | 64.85 | 67.80 | 67.80 | 3.27% | 399,006 |
| Dec 9, 2025 | 66.15 | 67.80 | 62.80 | 65.65 | 65.65 | 0.08% | 430,064 |
| Dec 8, 2025 | 64.75 | 66.25 | 64.75 | 65.60 | 65.60 | 1.31% | 338,580 |
| Dec 5, 2025 | 62.90 | 66.30 | 62.90 | 64.75 | 64.75 | 2.78% | 345,556 |
| Dec 4, 2025 | 64.50 | 65.00 | 62.10 | 63.00 | 63.00 | -2.33% | 360,975 |
| Dec 3, 2025 | 65.90 | 66.80 | 64.45 | 64.50 | 64.50 | -2.12% | 330,534 |
| Dec 2, 2025 | 65.20 | 66.50 | 64.00 | 65.90 | 65.90 | 2.01% | 363,638 |
| Dec 1, 2025 | 63.00 | 65.30 | 62.60 | 64.60 | 64.60 | 2.54% | 341,613 |
| Nov 28, 2025 | 63.65 | 63.95 | 62.00 | 63.00 | 63.00 | -1.02% | 510,045 |
| Nov 27, 2025 | 64.00 | 65.00 | 63.10 | 63.65 | 63.65 | -1.70% | 334,512 |
| Nov 26, 2025 | 63.40 | 64.75 | 63.05 | 64.75 | 64.75 | 1.17% | 327,601 |
| Nov 25, 2025 | 63.95 | 67.65 | 63.95 | 64.00 | 64.00 | 0.23% | 366,739 |
| Nov 24, 2025 | 63.00 | 63.95 | 62.65 | 63.85 | 63.85 | 1.03% | 339,007 |
| Nov 21, 2025 | 63.20 | 63.60 | 62.70 | 63.20 | 63.20 | -0.63% | 344,500 |
| Nov 20, 2025 | 63.00 | 63.85 | 61.50 | 63.60 | 63.60 | -0.31% | 384,814 |
| Nov 19, 2025 | 62.60 | 65.00 | 62.55 | 63.80 | 63.80 | 0.95% | 334,289 |
| Nov 18, 2025 | 62.60 | 63.40 | 62.15 | 63.20 | 63.20 | -0.63% | 351,000 |
| Nov 17, 2025 | 63.90 | 63.90 | 62.50 | 63.60 | 63.60 | -0.55% | 336,804 |
| Nov 14, 2025 | 63.20 | 64.00 | 62.20 | 63.95 | 63.95 | -0.23% | 368,097 |
| Nov 13, 2025 | 63.40 | 64.50 | 62.60 | 64.10 | 64.10 | 0.79% | 346,426 |
| Nov 12, 2025 | 64.65 | 66.30 | 63.60 | 63.60 | 63.60 | -1.62% | 336,394 |
| Nov 11, 2025 | 66.30 | 66.35 | 64.00 | 64.65 | 64.65 | -2.34% | 324,015 |
| Nov 10, 2025 | 64.95 | 66.85 | 64.55 | 66.20 | 66.20 | 1.92% | 318,007 |
| Nov 7, 2025 | 69.65 | 72.00 | 61.50 | 64.95 | 64.95 | -6.75% | 670,207 |
| Nov 6, 2025 | 66.50 | 71.60 | 65.10 | 69.65 | 69.65 | 6.34% | 606,466 |
| Nov 5, 2025 | 62.50 | 67.60 | 62.50 | 65.50 | 65.50 | 0.38% | 350,741 |
| Nov 4, 2025 | 66.40 | 66.40 | 64.00 | 65.25 | 65.25 | -1.66% | 96,884 |
| Nov 3, 2025 | 62.15 | 68.00 | 62.00 | 66.35 | 66.35 | 4.32% | 337,009 |
| Oct 31, 2025 | 63.00 | 66.75 | 61.55 | 63.60 | 63.60 | 0.95% | 502,597 |
| Oct 30, 2025 | 63.10 | 64.40 | 61.25 | 63.00 | 63.00 | -0.08% | 502,852 |
| Oct 28, 2025 | 64.50 | 68.85 | 61.20 | 63.05 | 63.05 | -1.94% | 633,554 |
| Oct 27, 2025 | 59.60 | 71.50 | 59.40 | 64.30 | 64.30 | 7.89% | 1,620,839 |
| Oct 24, 2025 | 59.00 | 61.55 | 54.00 | 59.60 | 59.60 | 0.17% | 787,737 |
| Oct 23, 2025 | 61.00 | 64.50 | 56.00 | 59.50 | 59.50 | -0.83% | 2,170,528 |
| Oct 22, 2025 | 46.00 | 61.50 | 46.00 | 60.00 | 60.00 | 31.87% | 4,945,023 |
| Oct 21, 2025 | 34.00 | 45.50 | 33.40 | 45.50 | 45.50 | 33.82% | 2,187,086 |
| Oct 20, 2025 | 33.90 | 37.50 | 31.02 | 34.00 | 34.00 | 0.29% | 2,187,429 |
| Oct 17, 2025 | 28.00 | 33.96 | 28.00 | 33.90 | 33.90 | 16.90% | 4,050,657 |
| Oct 16, 2025 | 26.10 | 29.00 | 23.82 | 29.00 | 29.00 | 10.27% | 2,393,651 |