Kexing Biopharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	28.76	30.20	28.53	30.16	30.16	4.87%	2,909,091
Mar 5, 2026	29.00	29.15	28.50	28.76	28.76	1.16%	1,672,468
Mar 4, 2026	28.03	28.91	28.03	28.43	28.43	-0.70%	2,046,374
Mar 3, 2026	29.97	30.25	28.61	28.63	28.63	-4.18%	3,021,165
Mar 2, 2026	30.28	30.76	29.75	29.88	29.88	-2.45%	3,610,027
Feb 27, 2026	30.80	30.80	30.33	30.63	30.63	0.56%	1,105,981
Feb 26, 2026	30.69	30.73	30.40	30.46	30.46	-0.42%	1,219,936
Feb 25, 2026	30.61	30.85	30.51	30.59	30.59	-0.58%	2,088,897
Feb 24, 2026	30.35	30.97	30.21	30.77	30.77	1.89%	2,109,643
Feb 13, 2026	30.52	30.84	30.20	30.20	30.20	-1.05%	1,920,810
Feb 12, 2026	30.80	30.94	30.40	30.52	30.52	-0.91%	2,213,094
Feb 11, 2026	31.12	31.27	30.75	30.80	30.80	-1.03%	1,965,769
Feb 10, 2026	31.03	31.58	30.81	31.12	31.12	0.29%	2,491,458
Feb 9, 2026	31.66	31.91	30.75	31.03	31.03	-1.99%	4,258,237
Feb 6, 2026	30.59	32.27	30.49	31.66	31.66	4.35%	5,248,272
Feb 5, 2026	30.61	30.76	30.23	30.34	30.34	-0.88%	2,291,542
Feb 4, 2026	30.80	31.29	30.31	30.61	30.61	-1.95%	3,094,515
Feb 3, 2026	30.91	31.32	30.10	31.22	31.22	1.00%	3,492,985
Feb 2, 2026	31.80	32.57	30.71	30.91	30.91	-5.04%	5,040,388
Jan 30, 2026	32.71	33.12	31.95	32.55	32.55	-0.15%	2,366,073
Jan 29, 2026	33.56	33.56	32.56	32.60	32.60	-2.60%	2,289,497
Jan 28, 2026	34.23	34.50	33.30	33.47	33.47	-3.60%	3,452,734
Jan 27, 2026	35.98	36.10	33.74	34.72	34.72	-2.69%	5,618,276
Jan 26, 2026	34.50	35.85	33.96	35.68	35.68	4.27%	6,612,289
Jan 23, 2026	33.60	34.27	33.52	34.22	34.22	1.72%	2,003,861
Jan 22, 2026	33.48	34.29	33.40	33.64	33.64	-0.88%	1,710,663
Jan 21, 2026	33.86	34.10	33.36	33.94	33.94	0.74%	1,713,083
Jan 20, 2026	33.84	34.24	33.40	33.69	33.69	-0.77%	1,882,677
Jan 19, 2026	34.80	34.80	33.67	33.95	33.95	-2.10%	2,331,316
Jan 16, 2026	34.64	34.98	34.12	34.68	34.68	0.12%	2,291,027
Jan 15, 2026	35.10	35.24	34.39	34.64	34.64	-1.51%	2,293,908
Jan 14, 2026	36.00	36.50	34.68	35.17	35.17	-2.31%	5,012,047
Jan 13, 2026	35.24	36.45	35.24	36.00	36.00	2.16%	5,298,303
Jan 12, 2026	35.80	35.80	34.67	35.24	35.24	-0.31%	3,581,956
Jan 9, 2026	34.33	35.42	34.04	35.35	35.35	3.06%	4,226,583
Jan 8, 2026	33.93	34.58	33.72	34.30	34.30	1.75%	2,719,394
Jan 7, 2026	33.85	34.15	33.42	33.71	33.71	-0.06%	2,879,079
Jan 6, 2026	33.37	33.88	32.71	33.73	33.73	1.11%	3,777,268
Jan 5, 2026	31.61	33.38	31.61	33.36	33.36	5.34%	5,348,845
Dec 31, 2025	31.55	31.90	31.35	31.67	31.67	-	1,864,462
Dec 30, 2025	31.68	31.93	31.46	31.67	31.67	-0.31%	1,448,418
Dec 29, 2025	32.19	32.39	31.62	31.77	31.77	-1.09%	2,957,037
Dec 26, 2025	32.57	32.57	31.93	32.12	32.12	-0.74%	1,944,922
Dec 25, 2025	32.78	32.78	31.90	32.36	32.36	-0.58%	2,399,779
Dec 24, 2025	32.42	32.90	32.31	32.55	32.55	-0.61%	2,201,788
Dec 23, 2025	32.30	33.10	32.03	32.75	32.75	1.36%	2,467,266
Dec 22, 2025	32.20	32.49	32.15	32.31	32.31	0.03%	1,263,381
Dec 19, 2025	31.83	32.50	31.81	32.30	32.30	1.25%	1,911,717
Dec 18, 2025	32.31	32.66	31.85	31.90	31.90	-0.56%	1,577,939
Dec 17, 2025	31.93	32.26	31.56	32.08	32.08	0.91%	1,409,306
Dec 16, 2025	32.55	32.55	31.62	31.79	31.79	-2.18%	1,642,766
Dec 15, 2025	32.79	32.91	32.41	32.50	32.50	-1.43%	1,127,648
Dec 12, 2025	32.40	33.03	32.05	32.97	32.97	1.76%	1,869,124
Dec 11, 2025	32.88	32.90	32.26	32.40	32.40	-1.01%	1,088,047
Dec 10, 2025	32.43	32.88	32.16	32.73	32.73	0.18%	1,078,817
Dec 9, 2025	32.83	33.16	32.40	32.67	32.67	-0.46%	1,085,016
Dec 8, 2025	32.70	33.03	32.53	32.82	32.82	0.46%	1,501,459
Dec 5, 2025	32.79	32.79	31.82	32.67	32.67	0.21%	1,361,846
Dec 4, 2025	32.58	32.85	32.34	32.60	32.60	0.46%	1,045,275
Dec 3, 2025	32.62	32.87	32.17	32.45	32.45	-0.55%	1,574,641
Dec 2, 2025	33.13	33.23	32.52	32.63	32.63	-1.95%	1,626,904
Dec 1, 2025	33.95	33.95	33.09	33.28	33.28	-1.33%	2,024,252
Nov 28, 2025	33.99	34.01	33.24	33.73	33.73	-0.21%	1,812,751
Nov 27, 2025	34.03	34.29	33.75	33.80	33.80	-0.62%	1,228,513
Nov 26, 2025	33.55	34.61	33.55	34.01	34.01	0.92%	1,861,652
Nov 25, 2025	33.34	34.17	33.33	33.70	33.70	1.11%	1,869,419
Nov 24, 2025	32.38	33.40	32.35	33.33	33.33	2.93%	1,854,082
Nov 21, 2025	33.60	33.96	32.31	32.38	32.38	-3.92%	1,941,847
Nov 20, 2025	33.70	34.17	33.43	33.70	33.70	0.60%	1,300,438
Nov 19, 2025	34.26	34.44	33.42	33.50	33.50	-2.76%	2,290,000
Nov 18, 2025	34.40	34.85	34.18	34.45	34.45	-0.40%	1,911,752
Nov 17, 2025	37.00	37.30	34.35	34.59	34.59	-7.88%	5,329,444
Nov 14, 2025	37.70	38.33	37.28	37.55	37.55	-0.82%	2,534,383
Nov 13, 2025	38.29	38.29	37.50	37.86	37.86	-0.50%	2,349,438
Nov 12, 2025	37.42	38.05	37.00	38.05	38.05	2.40%	3,180,284
Nov 11, 2025	36.96	37.30	36.61	37.16	37.16	0.87%	2,008,074
Nov 10, 2025	36.90	37.35	36.40	36.84	36.84	-0.14%	2,316,556
Nov 7, 2025	37.26	37.43	36.88	36.89	36.89	-0.89%	1,752,820
Nov 6, 2025	38.09	38.09	36.68	37.22	37.22	-1.51%	2,826,946
Nov 5, 2025	38.01	38.79	37.42	37.79	37.79	-1.87%	2,668,477
Nov 4, 2025	40.18	40.23	38.30	38.51	38.51	-4.77%	4,198,616
Nov 3, 2025	41.40	41.40	39.71	40.44	40.44	-2.08%	5,403,383
Oct 31, 2025	39.18	41.50	38.51	41.30	41.30	5.52%	8,244,122
Oct 30, 2025	38.91	39.73	38.00	39.14	39.14	2.73%	6,679,919
Oct 29, 2025	37.70	38.19	37.38	38.10	38.10	1.06%	2,643,728
Oct 28, 2025	37.50	38.12	37.30	37.70	37.70	0.27%	2,400,433
Oct 27, 2025	37.26	37.84	37.21	37.60	37.60	1.32%	2,552,286
Oct 24, 2025	36.91	37.38	36.56	37.11	37.11	0.49%	2,622,563
Oct 23, 2025	37.61	37.91	36.20	36.93	36.93	-2.07%	2,947,946
Oct 22, 2025	37.82	38.29	37.31	37.71	37.71	0.83%	2,667,724
Oct 21, 2025	37.30	37.66	37.05	37.40	37.40	0.05%	2,091,714
Oct 20, 2025	37.50	37.93	36.81	37.38	37.38	0.97%	2,495,921
Oct 17, 2025	39.20	39.50	37.02	37.02	37.02	-4.12%	3,542,650
Oct 16, 2025	39.23	39.69	38.51	38.61	38.61	-1.61%	3,475,280
Oct 15, 2025	37.90	39.50	37.33	39.24	39.24	3.95%	4,845,735
Oct 14, 2025	39.45	39.74	37.61	37.75	37.75	-3.80%	3,316,127
Oct 13, 2025	38.90	40.22	38.02	39.24	39.24	-0.91%	3,989,818
Oct 10, 2025	38.81	39.85	38.51	39.60	39.60	2.04%	4,237,851
Oct 9, 2025	39.02	39.95	38.66	38.81	38.81	-0.54%	2,527,884
Sep 30, 2025	38.38	39.52	38.05	39.02	39.02	1.75%	2,579,744