Xiangyu Medical Co.,Ltd (SHA:688626)
China
· Delayed Price · Currency is CNY 57.84
+0.47 (0.82%)
Apr 29, 2026, 3:00 PM CST
Xiangyu Medical Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 57.37 | 58.00 | 56.58 | 57.84 | 57.84 | 0.82% | 1,121,007 |
| Apr 28, 2026 | 58.58 | 59.05 | 56.82 | 57.37 | 57.37 | -2.07% | 1,642,967 |
| Apr 27, 2026 | 57.80 | 59.05 | 57.03 | 58.58 | 58.58 | 0.83% | 1,391,987 |
| Apr 24, 2026 | 58.13 | 59.00 | 57.58 | 58.10 | 58.10 | - | 1,299,891 |
| Apr 23, 2026 | 60.15 | 60.58 | 57.66 | 58.10 | 58.10 | -3.41% | 1,722,807 |
| Apr 22, 2026 | 60.00 | 60.28 | 58.95 | 60.15 | 60.15 | - | 1,437,168 |
| Apr 21, 2026 | 60.65 | 60.90 | 59.30 | 60.15 | 60.15 | -1.23% | 1,724,563 |
| Apr 20, 2026 | 59.59 | 61.99 | 59.20 | 60.90 | 60.90 | 2.35% | 2,220,864 |
| Apr 17, 2026 | 59.84 | 60.01 | 58.76 | 59.50 | 59.50 | -0.03% | 1,282,169 |
| Apr 16, 2026 | 58.70 | 59.69 | 58.50 | 59.52 | 59.52 | 0.92% | 1,639,220 |
| Apr 15, 2026 | 61.00 | 61.00 | 58.90 | 58.98 | 58.98 | -2.33% | 2,102,574 |
| Apr 14, 2026 | 60.00 | 60.45 | 59.18 | 60.39 | 60.39 | 2.06% | 2,100,814 |
| Apr 13, 2026 | 58.28 | 59.96 | 57.80 | 59.17 | 59.17 | 1.53% | 2,109,961 |
| Apr 10, 2026 | 57.75 | 59.05 | 57.75 | 58.28 | 58.28 | 1.01% | 1,686,037 |
| Apr 9, 2026 | 58.80 | 59.14 | 57.60 | 57.70 | 57.70 | -3.16% | 1,793,924 |
| Apr 8, 2026 | 57.50 | 59.60 | 57.50 | 59.58 | 59.58 | 5.64% | 2,781,982 |
| Apr 7, 2026 | 56.05 | 57.60 | 55.88 | 56.40 | 56.40 | 1.62% | 1,591,659 |
| Apr 3, 2026 | 56.70 | 57.50 | 55.08 | 55.50 | 55.50 | -2.73% | 2,040,878 |
| Apr 2, 2026 | 59.55 | 59.96 | 56.70 | 57.06 | 57.06 | -2.06% | 2,743,616 |
| Apr 1, 2026 | 57.60 | 58.63 | 57.01 | 58.26 | 58.26 | 2.79% | 2,202,324 |
| Mar 31, 2026 | 56.60 | 58.79 | 56.08 | 56.68 | 56.68 | 0.05% | 2,377,432 |
| Mar 30, 2026 | 55.77 | 57.72 | 55.77 | 56.65 | 56.65 | -0.28% | 1,695,554 |
| Mar 27, 2026 | 53.85 | 56.97 | 53.85 | 56.81 | 56.81 | 1.99% | 1,744,928 |
| Mar 26, 2026 | 57.59 | 58.70 | 55.41 | 55.70 | 55.70 | -2.30% | 2,240,907 |
| Mar 25, 2026 | 56.12 | 57.06 | 55.91 | 57.01 | 57.01 | 2.55% | 2,079,004 |
| Mar 24, 2026 | 55.00 | 55.74 | 53.85 | 55.59 | 55.59 | 3.69% | 2,250,318 |
| Mar 23, 2026 | 55.00 | 56.36 | 53.20 | 53.61 | 53.61 | -5.58% | 2,585,226 |
| Mar 20, 2026 | 60.50 | 60.63 | 56.78 | 56.78 | 56.78 | -4.80% | 3,160,851 |
| Mar 19, 2026 | 61.49 | 61.57 | 59.36 | 59.64 | 59.64 | -4.71% | 3,115,375 |
| Mar 18, 2026 | 63.39 | 63.82 | 61.80 | 62.59 | 62.59 | -1.25% | 2,609,510 |
| Mar 17, 2026 | 68.00 | 68.00 | 62.10 | 63.38 | 63.38 | -7.01% | 4,562,876 |
| Mar 16, 2026 | 72.00 | 73.88 | 68.15 | 68.16 | 68.16 | -5.70% | 5,720,271 |
| Mar 13, 2026 | 70.58 | 76.99 | 68.61 | 72.28 | 72.28 | 0.56% | 7,432,815 |
| Mar 12, 2026 | 67.10 | 72.55 | 65.80 | 71.88 | 71.88 | 5.83% | 6,186,677 |
| Mar 11, 2026 | 67.00 | 69.63 | 64.88 | 67.92 | 67.92 | 3.96% | 5,747,427 |
| Mar 10, 2026 | 64.70 | 65.50 | 63.90 | 65.33 | 65.33 | 1.43% | 2,591,791 |
| 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 |