Kexing Biopharm Co., Ltd. (SHA:688136)
China
· Delayed Price · Currency is CNY 25.89
-2.75 (-9.60%)
Apr 29, 2026, 3:00 PM CST
Kexing Biopharm Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 26.00 | 26.40 | 24.07 | 25.89 | 25.89 | -9.60% | 9,911,011 |
| Apr 28, 2026 | 28.82 | 29.44 | 28.25 | 28.64 | 28.64 | -0.49% | 5,209,585 |
| Apr 27, 2026 | 28.84 | 28.93 | 27.63 | 28.78 | 28.78 | 0.38% | 5,991,108 |
| Apr 24, 2026 | 29.57 | 29.57 | 28.43 | 28.67 | 28.67 | -2.65% | 3,364,248 |
| Apr 23, 2026 | 30.79 | 30.79 | 29.11 | 29.45 | 29.45 | -4.17% | 5,046,174 |
| Apr 22, 2026 | 30.18 | 30.88 | 29.08 | 30.73 | 30.73 | 2.23% | 6,371,323 |
| Apr 21, 2026 | 31.03 | 31.21 | 29.73 | 30.06 | 30.06 | -3.44% | 4,563,254 |
| Apr 20, 2026 | 31.46 | 31.89 | 30.96 | 31.13 | 31.13 | -1.67% | 3,901,309 |
| Apr 17, 2026 | 32.14 | 32.26 | 31.33 | 31.66 | 31.66 | -2.37% | 4,373,148 |
| Apr 16, 2026 | 32.18 | 32.64 | 31.61 | 32.43 | 32.43 | -0.12% | 5,471,187 |
| Apr 15, 2026 | 32.36 | 32.80 | 30.94 | 32.47 | 32.47 | 2.43% | 8,198,659 |
| Apr 14, 2026 | 30.99 | 31.87 | 30.40 | 31.70 | 31.70 | 2.39% | 6,397,305 |
| Apr 13, 2026 | 30.70 | 31.79 | 29.98 | 30.96 | 30.96 | 1.18% | 5,245,648 |
| Apr 10, 2026 | 30.88 | 31.67 | 30.27 | 30.60 | 30.60 | -0.78% | 5,950,477 |
| Apr 9, 2026 | 31.32 | 32.23 | 30.77 | 30.84 | 30.84 | -1.56% | 5,603,072 |
| Apr 8, 2026 | 31.90 | 31.99 | 30.70 | 31.33 | 31.33 | 1.16% | 6,846,205 |
| Apr 7, 2026 | 31.70 | 31.95 | 30.37 | 30.97 | 30.97 | -2.92% | 7,491,157 |
| Apr 3, 2026 | 31.58 | 32.48 | 31.17 | 31.90 | 31.90 | -2.51% | 9,603,772 |
| Apr 2, 2026 | 30.90 | 33.72 | 30.90 | 32.72 | 32.72 | 4.27% | 14,478,210 |
| Apr 1, 2026 | 29.60 | 31.44 | 29.08 | 31.38 | 31.38 | 6.01% | 11,831,380 |
| Mar 31, 2026 | 30.13 | 31.33 | 29.39 | 29.60 | 29.60 | 0.20% | 9,979,596 |
| Mar 30, 2026 | 27.09 | 30.85 | 27.09 | 29.54 | 29.54 | 8.72% | 11,925,600 |
| Mar 27, 2026 | 25.20 | 27.39 | 25.02 | 27.17 | 27.17 | 7.48% | 5,529,440 |
| Mar 26, 2026 | 26.01 | 26.27 | 25.20 | 25.28 | 25.28 | -2.24% | 2,305,768 |
| Mar 25, 2026 | 26.15 | 26.26 | 25.68 | 25.86 | 25.86 | - | 2,554,355 |
| Mar 24, 2026 | 25.42 | 25.97 | 25.00 | 25.86 | 25.86 | 4.70% | 3,673,377 |
| Mar 23, 2026 | 25.82 | 26.05 | 24.56 | 24.70 | 24.70 | -5.87% | 4,488,488 |
| Mar 20, 2026 | 26.96 | 27.20 | 26.20 | 26.24 | 26.24 | -2.38% | 4,169,153 |
| Mar 19, 2026 | 28.98 | 28.98 | 26.60 | 26.88 | 26.88 | -9.62% | 9,541,326 |
| Mar 18, 2026 | 29.58 | 29.80 | 29.23 | 29.74 | 29.74 | 1.02% | 1,529,066 |
| Mar 17, 2026 | 29.96 | 30.38 | 29.40 | 29.44 | 29.44 | -1.47% | 2,111,355 |
| Mar 16, 2026 | 29.21 | 30.07 | 29.21 | 29.88 | 29.88 | 1.32% | 1,477,598 |
| Mar 13, 2026 | 29.89 | 30.06 | 29.40 | 29.49 | 29.49 | -1.34% | 1,311,132 |
| Mar 12, 2026 | 30.48 | 30.48 | 29.65 | 29.89 | 29.89 | -1.26% | 1,490,417 |
| Mar 11, 2026 | 30.50 | 30.85 | 30.22 | 30.27 | 30.27 | -1.40% | 1,932,806 |
| Mar 10, 2026 | 30.28 | 30.94 | 30.04 | 30.70 | 30.70 | 2.78% | 2,659,221 |
| Mar 9, 2026 | 29.83 | 29.98 | 29.08 | 29.87 | 29.87 | -0.96% | 2,514,748 |
| 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 |