Xiangyu Medical Co.,Ltd (SHA:688626)
China
· Delayed Price · Currency is CNY 64.08
-0.33 (-0.51%)
Mar 10, 2026, 11:29 AM CST
Xiangyu Medical Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 62.00 | 64.97 | 61.60 | 64.41 | 64.41 | 0.67% | 2,863,180 |
| Mar 6, 2026 | 62.54 | 65.97 | 62.18 | 63.98 | 63.98 | 1.59% | 3,190,567 |
| Mar 5, 2026 | 62.57 | 65.50 | 62.02 | 62.98 | 62.98 | 2.22% | 3,748,742 |
| Mar 4, 2026 | 60.80 | 62.80 | 60.79 | 61.61 | 61.61 | -0.16% | 2,148,500 |
| Mar 3, 2026 | 68.06 | 68.40 | 60.78 | 61.71 | 61.71 | -8.78% | 3,903,894 |
| Mar 2, 2026 | 65.02 | 68.66 | 65.01 | 67.65 | 67.65 | 0.42% | 3,466,827 |
| Feb 27, 2026 | 65.01 | 67.83 | 64.90 | 67.37 | 67.37 | 2.70% | 2,694,965 |
| Feb 26, 2026 | 65.97 | 66.01 | 64.91 | 65.60 | 65.60 | -1.03% | 1,748,339 |
| Feb 25, 2026 | 65.00 | 66.82 | 64.80 | 66.28 | 66.28 | 1.66% | 1,920,010 |
| Feb 24, 2026 | 68.88 | 68.88 | 64.62 | 65.20 | 65.20 | -4.51% | 2,790,672 |
| Feb 13, 2026 | 66.60 | 69.50 | 66.00 | 68.28 | 68.28 | 2.28% | 3,562,634 |
| Feb 12, 2026 | 66.80 | 67.38 | 66.50 | 66.76 | 66.76 | -0.10% | 1,645,586 |
| Feb 11, 2026 | 68.44 | 68.45 | 66.80 | 66.83 | 66.83 | -1.72% | 1,688,872 |
| Feb 10, 2026 | 68.51 | 68.94 | 67.39 | 68.00 | 68.00 | -1.19% | 1,554,984 |
| Feb 9, 2026 | 66.90 | 69.87 | 66.66 | 68.82 | 68.82 | 4.32% | 2,819,896 |
| Feb 6, 2026 | 66.07 | 66.95 | 65.47 | 65.97 | 65.97 | -1.48% | 1,789,383 |
| Feb 5, 2026 | 68.50 | 68.88 | 66.40 | 66.96 | 66.96 | -0.96% | 2,955,050 |
| Feb 4, 2026 | 67.32 | 68.51 | 66.88 | 67.61 | 67.61 | -0.57% | 2,010,755 |
| Feb 3, 2026 | 67.00 | 68.48 | 67.00 | 68.00 | 68.00 | 2.38% | 1,608,559 |
| Feb 2, 2026 | 67.37 | 68.71 | 66.40 | 66.42 | 66.42 | -1.73% | 1,989,620 |
| Jan 30, 2026 | 68.88 | 69.50 | 66.50 | 67.59 | 67.59 | -3.30% | 2,395,842 |
| Jan 29, 2026 | 69.01 | 72.35 | 68.82 | 69.90 | 69.90 | 0.84% | 2,793,851 |
| Jan 28, 2026 | 71.99 | 71.99 | 69.01 | 69.32 | 69.32 | -2.59% | 2,181,257 |
| Jan 27, 2026 | 70.00 | 71.55 | 68.75 | 71.16 | 71.16 | 0.65% | 2,857,355 |
| Jan 26, 2026 | 73.48 | 73.48 | 70.50 | 70.70 | 70.70 | -4.33% | 3,633,206 |
| Jan 23, 2026 | 75.30 | 75.89 | 73.50 | 73.90 | 73.90 | 0.34% | 3,988,487 |
| Jan 22, 2026 | 74.13 | 74.58 | 72.80 | 73.65 | 73.65 | -0.55% | 2,816,566 |
| Jan 21, 2026 | 72.14 | 75.18 | 71.38 | 74.06 | 74.06 | 2.58% | 3,383,645 |
| Jan 20, 2026 | 74.46 | 74.97 | 71.41 | 72.20 | 72.20 | -2.41% | 3,406,934 |
| Jan 19, 2026 | 75.62 | 76.66 | 73.50 | 73.98 | 73.98 | -0.42% | 3,167,009 |
| Jan 16, 2026 | 78.35 | 79.50 | 73.93 | 74.29 | 74.29 | -4.47% | 5,631,545 |
| Jan 15, 2026 | 81.30 | 83.30 | 76.68 | 77.77 | 77.77 | -4.58% | 6,703,290 |
| Jan 14, 2026 | 81.11 | 86.98 | 80.10 | 81.50 | 81.50 | -6.04% | 9,811,375 |
| Jan 13, 2026 | 84.00 | 94.50 | 78.02 | 86.74 | 86.74 | 4.89% | 11,635,350 |
| Jan 12, 2026 | 81.03 | 86.48 | 79.40 | 82.70 | 82.70 | 4.56% | 10,489,420 |
| Jan 9, 2026 | 82.00 | 82.94 | 78.96 | 79.09 | 79.09 | -6.68% | 9,297,362 |
| Jan 8, 2026 | 84.90 | 87.98 | 78.85 | 84.75 | 84.75 | 1.38% | 12,167,620 |
| Jan 7, 2026 | 88.68 | 95.00 | 75.86 | 83.60 | 83.60 | -4.04% | 16,938,280 |
| Jan 6, 2026 | 82.76 | 87.12 | 82.06 | 87.12 | 87.12 | 20.00% | 8,632,619 |
| Jan 5, 2026 | 70.10 | 72.60 | 70.10 | 72.60 | 72.60 | 20.00% | 5,459,319 |
| Dec 31, 2025 | 58.85 | 60.78 | 58.10 | 60.50 | 60.50 | 1.15% | 3,144,402 |
| Dec 30, 2025 | 58.68 | 61.39 | 57.00 | 59.81 | 59.81 | 0.95% | 5,213,198 |
| Dec 29, 2025 | 55.28 | 63.25 | 55.28 | 59.25 | 59.25 | 7.16% | 6,275,428 |
| Dec 26, 2025 | 57.30 | 57.30 | 54.50 | 55.29 | 55.29 | -3.79% | 4,577,935 |
| Dec 25, 2025 | 53.90 | 58.77 | 53.80 | 57.47 | 57.47 | 6.80% | 5,341,318 |
| Dec 24, 2025 | 52.75 | 54.10 | 52.30 | 53.81 | 53.81 | 0.84% | 2,697,281 |
| Dec 23, 2025 | 53.66 | 55.18 | 52.72 | 53.36 | 53.36 | -0.06% | 3,366,232 |
| Dec 22, 2025 | 54.15 | 55.58 | 52.61 | 53.39 | 53.39 | -1.15% | 4,066,741 |
| Dec 19, 2025 | 51.07 | 54.51 | 50.20 | 54.01 | 54.01 | 5.72% | 4,320,397 |
| Dec 18, 2025 | 50.22 | 52.50 | 50.10 | 51.09 | 51.09 | 1.11% | 2,700,787 |
| Dec 17, 2025 | 49.50 | 52.50 | 48.57 | 50.53 | 50.53 | 3.29% | 3,826,497 |
| Dec 16, 2025 | 46.93 | 50.58 | 46.93 | 48.92 | 48.92 | 3.14% | 3,198,121 |
| Dec 15, 2025 | 48.00 | 48.27 | 47.35 | 47.43 | 47.43 | -0.77% | 737,324 |
| Dec 12, 2025 | 47.36 | 48.20 | 46.65 | 47.80 | 47.80 | 0.74% | 936,330 |
| Dec 11, 2025 | 48.29 | 48.29 | 47.34 | 47.45 | 47.45 | -1.35% | 771,614 |
| Dec 10, 2025 | 48.60 | 48.85 | 47.23 | 48.10 | 48.10 | -1.17% | 780,538 |
| Dec 9, 2025 | 49.90 | 50.40 | 48.55 | 48.67 | 48.67 | -2.19% | 915,594 |
| Dec 8, 2025 | 49.20 | 49.88 | 48.48 | 49.76 | 49.76 | 1.14% | 1,129,956 |
| Dec 5, 2025 | 49.00 | 49.98 | 48.29 | 49.20 | 49.20 | 1.03% | 1,196,055 |
| Dec 4, 2025 | 50.50 | 50.50 | 48.20 | 48.70 | 48.70 | -2.46% | 1,153,103 |
| Dec 3, 2025 | 50.60 | 50.80 | 48.80 | 49.93 | 49.93 | 0.99% | 1,606,689 |
| Dec 2, 2025 | 48.98 | 50.44 | 48.41 | 49.44 | 49.44 | 1.62% | 1,766,960 |
| Dec 1, 2025 | 46.60 | 49.37 | 46.60 | 48.65 | 48.65 | 4.09% | 1,935,872 |
| Nov 28, 2025 | 46.80 | 46.80 | 45.97 | 46.74 | 46.74 | 0.52% | 712,626 |
| Nov 27, 2025 | 46.70 | 46.99 | 46.08 | 46.50 | 46.50 | 0.30% | 772,411 |
| Nov 26, 2025 | 46.16 | 46.57 | 45.80 | 46.36 | 46.36 | 0.43% | 855,220 |
| Nov 25, 2025 | 45.73 | 46.62 | 45.73 | 46.16 | 46.16 | 1.01% | 1,023,654 |
| Nov 24, 2025 | 45.53 | 46.20 | 45.00 | 45.70 | 45.70 | 1.87% | 873,379 |
| Nov 21, 2025 | 45.90 | 46.88 | 44.50 | 44.86 | 44.86 | -3.92% | 1,324,364 |
| Nov 20, 2025 | 48.93 | 48.93 | 46.63 | 46.69 | 46.69 | -3.47% | 1,307,379 |
| Nov 19, 2025 | 50.00 | 50.39 | 48.20 | 48.37 | 48.37 | -3.26% | 1,057,239 |
| Nov 18, 2025 | 49.99 | 50.38 | 49.81 | 50.00 | 50.00 | -0.28% | 624,730 |
| Nov 17, 2025 | 51.61 | 51.61 | 50.00 | 50.14 | 50.14 | -2.03% | 1,072,023 |
| Nov 14, 2025 | 51.30 | 52.30 | 51.02 | 51.18 | 51.18 | -0.87% | 1,130,343 |
| Nov 13, 2025 | 51.74 | 52.38 | 50.26 | 51.63 | 51.63 | 0.06% | 1,481,338 |
| Nov 12, 2025 | 50.58 | 52.53 | 50.58 | 51.60 | 51.60 | 3.22% | 2,793,854 |
| Nov 11, 2025 | 51.48 | 51.70 | 49.88 | 49.99 | 49.99 | -2.27% | 1,169,370 |
| Nov 10, 2025 | 51.20 | 52.88 | 51.09 | 51.15 | 51.15 | 0.39% | 1,410,584 |
| Nov 7, 2025 | 52.01 | 52.39 | 50.64 | 50.95 | 50.95 | -2.95% | 1,715,805 |
| Nov 6, 2025 | 52.81 | 53.88 | 52.11 | 52.50 | 52.50 | -0.38% | 1,401,092 |
| Nov 5, 2025 | 51.97 | 53.39 | 51.70 | 52.70 | 52.70 | -0.25% | 1,637,731 |
| Nov 4, 2025 | 53.30 | 53.40 | 52.09 | 52.83 | 52.83 | -1.64% | 1,509,921 |
| Nov 3, 2025 | 53.89 | 54.26 | 52.19 | 53.71 | 53.71 | -1.01% | 2,093,581 |
| Oct 31, 2025 | 53.70 | 55.87 | 52.37 | 54.26 | 54.26 | -0.20% | 2,871,880 |
| Oct 30, 2025 | 53.78 | 55.46 | 53.36 | 54.37 | 54.37 | 1.04% | 3,068,479 |
| Oct 29, 2025 | 54.09 | 54.65 | 53.11 | 53.81 | 53.81 | 0.24% | 2,109,626 |
| Oct 28, 2025 | 53.76 | 54.60 | 53.02 | 53.68 | 53.68 | -0.85% | 1,686,498 |
| Oct 27, 2025 | 54.75 | 54.80 | 52.80 | 54.14 | 54.14 | 1.75% | 3,352,062 |
| Oct 24, 2025 | 50.47 | 54.02 | 50.28 | 53.21 | 53.21 | 6.10% | 4,107,182 |
| Oct 23, 2025 | 50.80 | 51.17 | 49.21 | 50.15 | 50.15 | -1.51% | 1,515,511 |
| Oct 22, 2025 | 52.30 | 52.67 | 50.88 | 50.92 | 50.92 | -2.82% | 1,406,231 |
| Oct 21, 2025 | 51.53 | 53.08 | 51.53 | 52.40 | 52.40 | 1.02% | 1,866,870 |
| Oct 20, 2025 | 49.45 | 52.55 | 49.45 | 51.87 | 51.87 | 4.83% | 2,821,310 |
| Oct 17, 2025 | 51.70 | 51.80 | 49.48 | 49.48 | 49.48 | -4.55% | 1,831,018 |
| Oct 16, 2025 | 51.10 | 52.98 | 50.38 | 51.84 | 51.84 | 0.52% | 2,346,416 |
| Oct 15, 2025 | 50.73 | 52.38 | 49.70 | 51.57 | 51.57 | 1.74% | 2,234,339 |
| Oct 14, 2025 | 52.12 | 53.00 | 50.23 | 50.69 | 50.69 | -2.74% | 1,934,077 |
| Oct 13, 2025 | 49.22 | 52.27 | 49.21 | 52.12 | 52.12 | -0.52% | 1,939,548 |
| Oct 10, 2025 | 52.54 | 54.54 | 52.12 | 52.39 | 52.39 | -0.04% | 2,673,278 |
| Oct 9, 2025 | 51.10 | 52.97 | 50.51 | 52.41 | 52.41 | 2.56% | 2,348,578 |