Xuanzhu Biopharmaceutical Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02575 | 2025-10-15 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-30 | 0 | 70.10 | 70.10 | 70.30 | 69.50 | 71.90 | 321,500 | 22,641,350 | 70.424 | 70.10 | 70.10 | 70.30 | 69.50 | 71.90 | 321,500 | 70.424 | -0.64% |
| 2025-12-29 | 0 | 70.55 | 69.95 | 70.55 | 69.00 | 73.40 | 376,500 | 26,771,942 | 71.107 | 70.55 | 69.95 | 70.55 | 69.00 | 73.40 | 376,500 | 71.107 | 0.14% |
| 2025-12-24 | 0 | 70.45 | 69.80 | 70.55 | 69.80 | 72.00 | 201,024 | 14,237,477 | 70.825 | 70.45 | 69.80 | 70.55 | 69.80 | 72.00 | 201,024 | 70.825 | -0.42% |
| 2025-12-23 | 0 | 70.75 | 70.00 | 70.75 | 69.10 | 71.05 | 334,573 | 23,363,752 | 69.832 | 70.75 | 70.00 | 70.75 | 69.10 | 71.05 | 334,573 | 69.832 | 0.71% |
| 2025-12-22 | 0 | 70.25 | 69.40 | 70.30 | 69.00 | 72.00 | 341,161 | 23,638,380 | 69.288 | 70.25 | 69.40 | 70.30 | 69.00 | 72.00 | 341,161 | 69.288 | -1.40% |
| 2025-12-19 | 0 | 71.25 | 70.05 | 71.25 | 70.00 | 72.55 | 347,000 | 24,829,975 | 71.556 | 71.25 | 70.05 | 71.25 | 70.00 | 72.55 | 347,000 | 71.556 | 1.06% |
| 2025-12-18 | 0 | 70.50 | 70.50 | 70.70 | 69.00 | 71.50 | 321,517 | 22,617,847 | 70.347 | 70.50 | 70.50 | 70.70 | 69.00 | 71.50 | 321,517 | 70.347 | -1.40% |
| 2025-12-17 | 0 | 71.50 | 71.50 | 73.00 | 69.00 | 75.20 | 349,000 | 25,508,237 | 73.090 | 71.50 | 71.50 | 73.00 | 69.00 | 75.20 | 349,000 | 73.090 | 0.78% |
| 2025-12-16 | 0 | 70.95 | 71.00 | 71.25 | 66.00 | 73.10 | 353,392 | 24,873,149 | 70.384 | 70.95 | 71.00 | 71.25 | 66.00 | 73.10 | 353,392 | 70.384 | -2.81% |
| 2025-12-15 | 0 | 73.00 | 72.55 | 73.00 | 71.80 | 85.50 | 423,439 | 32,050,450 | 75.691 | 73.00 | 72.55 | 73.00 | 71.80 | 85.50 | 423,439 | 75.691 | -12.00% |
| 2025-12-12 | 0 | 82.95 | 82.65 | 82.95 | 76.00 | 96.90 | 819,629 | 71,668,325 | 87.440 | 82.95 | 82.65 | 82.95 | 76.00 | 96.90 | 819,629 | 87.440 | 7.17% |
| 2025-12-11 | 0 | 77.40 | 76.65 | 77.40 | 66.30 | 78.40 | 655,210 | 47,223,745 | 72.074 | 77.40 | 76.65 | 77.40 | 66.30 | 78.40 | 655,210 | 72.074 | 14.16% |
| 2025-12-10 | 0 | 67.80 | 67.15 | 67.80 | 64.85 | 67.80 | 399,006 | 26,526,367 | 66.481 | 67.80 | 67.15 | 67.80 | 64.85 | 67.80 | 399,006 | 66.481 | 3.27% |
| 2025-12-09 | 0 | 65.65 | 65.65 | 66.55 | 62.80 | 67.80 | 430,064 | 27,761,191 | 64.551 | 65.65 | 65.65 | 66.55 | 62.80 | 67.80 | 430,064 | 64.551 | 0.08% |
| 2025-12-08 | 0 | 65.60 | 65.00 | 65.60 | 64.75 | 66.25 | 338,580 | 22,168,751 | 65.476 | 65.60 | 65.00 | 65.60 | 64.75 | 66.25 | 338,580 | 65.476 | 1.31% |
| 2025-12-05 | 0 | 64.75 | 64.75 | 65.70 | 62.90 | 66.30 | 345,556 | 22,566,390 | 65.305 | 64.75 | 64.75 | 65.70 | 62.90 | 66.30 | 345,556 | 65.305 | 2.78% |
| 2025-12-04 | 0 | 63.00 | 63.00 | 63.55 | 62.10 | 65.00 | 360,975 | 23,184,497 | 64.227 | 63.00 | 63.00 | 63.55 | 62.10 | 65.00 | 360,975 | 64.227 | -2.33% |
| 2025-12-03 | 0 | 64.50 | 64.50 | 65.20 | 64.45 | 66.80 | 330,534 | 21,733,194 | 65.752 | 64.50 | 64.50 | 65.20 | 64.45 | 66.80 | 330,534 | 65.752 | -2.12% |
| 2025-12-02 | 0 | 65.90 | 65.70 | 66.40 | 64.00 | 66.50 | 363,638 | 23,615,212 | 64.942 | 65.90 | 65.70 | 66.40 | 64.00 | 66.50 | 363,638 | 64.942 | 2.01% |
| 2025-12-01 | 0 | 64.60 | 64.15 | 64.60 | 62.60 | 65.30 | 341,613 | 21,795,626 | 63.802 | 64.60 | 64.15 | 64.60 | 62.60 | 65.30 | 341,613 | 63.802 | 2.54% |
| 2025-11-28 | 0 | 63.00 | 62.60 | 63.00 | 62.00 | 63.95 | 510,045 | 32,227,373 | 63.185 | 63.00 | 62.60 | 63.00 | 62.00 | 63.95 | 510,045 | 63.185 | -1.02% |
| 2025-11-27 | 0 | 63.65 | 63.20 | 63.65 | 63.10 | 65.00 | 334,512 | 21,484,755 | 64.227 | 63.65 | 63.20 | 63.65 | 63.10 | 65.00 | 334,512 | 64.227 | -1.70% |
| 2025-11-26 | 0 | 64.75 | 63.60 | 64.75 | 63.05 | 64.75 | 327,601 | 20,779,737 | 63.430 | 64.75 | 63.60 | 64.75 | 63.05 | 64.75 | 327,601 | 63.430 | 1.17% |
| 2025-11-25 | 0 | 64.00 | 63.80 | 64.00 | 63.95 | 67.65 | 366,739 | 24,094,733 | 65.700 | 64.00 | 63.80 | 64.00 | 63.95 | 67.65 | 366,739 | 65.700 | 0.23% |
| 2025-11-24 | 0 | 63.85 | 63.20 | 63.85 | 62.65 | 63.95 | 339,007 | 21,363,536 | 63.018 | 63.85 | 63.20 | 63.85 | 62.65 | 63.95 | 339,007 | 63.018 | 1.03% |
| 2025-11-21 | 0 | 63.20 | 62.80 | 63.55 | 62.70 | 63.60 | 344,500 | 21,713,150 | 63.028 | 63.20 | 62.80 | 63.55 | 62.70 | 63.60 | 344,500 | 63.028 | -0.63% |
| 2025-11-20 | 0 | 63.60 | 62.70 | 63.60 | 61.50 | 63.85 | 384,814 | 24,169,934 | 62.809 | 63.60 | 62.70 | 63.60 | 61.50 | 63.85 | 384,814 | 62.809 | -0.31% |
| 2025-11-19 | 0 | 63.80 | 63.25 | 63.80 | 62.55 | 65.00 | 334,289 | 21,093,962 | 63.101 | 63.80 | 63.25 | 63.80 | 62.55 | 65.00 | 334,289 | 63.101 | 0.95% |
| 2025-11-18 | 0 | 63.20 | 63.20 | 63.25 | 62.15 | 63.40 | 351,000 | 21,986,550 | 62.640 | 63.20 | 63.20 | 63.25 | 62.15 | 63.40 | 351,000 | 62.640 | -0.63% |
| 2025-11-17 | 0 | 63.60 | 63.20 | 63.65 | 62.50 | 63.90 | 336,804 | 21,247,494 | 63.086 | 63.60 | 63.20 | 63.65 | 62.50 | 63.90 | 336,804 | 63.086 | -0.55% |
| 2025-11-14 | 0 | 63.95 | 63.60 | 63.95 | 62.20 | 64.00 | 368,097 | 23,189,161 | 62.997 | 63.95 | 63.60 | 63.95 | 62.20 | 64.00 | 368,097 | 62.997 | -0.23% |
| 2025-11-13 | 0 | 64.10 | 63.40 | 64.10 | 62.60 | 64.50 | 346,426 | 21,917,564 | 63.268 | 64.10 | 63.40 | 64.10 | 62.60 | 64.50 | 346,426 | 63.268 | 0.79% |
| 2025-11-12 | 0 | 63.60 | 63.60 | 64.00 | 63.60 | 66.30 | 336,394 | 21,883,527 | 65.053 | 63.60 | 63.60 | 64.00 | 63.60 | 66.30 | 336,394 | 65.053 | -1.62% |
| 2025-11-11 | 0 | 64.65 | 64.65 | 64.85 | 64.00 | 66.35 | 324,015 | 21,052,184 | 64.973 | 64.65 | 64.65 | 64.85 | 64.00 | 66.35 | 324,015 | 64.973 | -2.34% |
| 2025-11-10 | 0 | 66.20 | 66.10 | 66.20 | 64.55 | 66.85 | 318,007 | 20,997,311 | 66.028 | 66.20 | 66.10 | 66.20 | 64.55 | 66.85 | 318,007 | 66.028 | 1.92% |
| 2025-11-07 | 0 | 64.95 | 64.50 | 65.00 | 61.50 | 72.00 | 670,207 | 44,732,076 | 66.744 | 64.95 | 64.50 | 65.00 | 61.50 | 72.00 | 670,207 | 66.744 | -6.75% |
| 2025-11-06 | 0 | 69.65 | 69.65 | 69.75 | 65.10 | 71.60 | 606,466 | 41,231,604 | 67.987 | 69.65 | 69.65 | 69.75 | 65.10 | 71.60 | 606,466 | 67.987 | 6.34% |
| 2025-11-05 | 0 | 65.50 | 64.75 | 65.50 | 62.50 | 67.60 | 350,741 | 22,888,691 | 65.258 | 65.50 | 64.75 | 65.50 | 62.50 | 67.60 | 350,741 | 65.258 | 0.38% |
| 2025-11-04 | 0 | 65.25 | 64.10 | 65.25 | 64.00 | 66.40 | 96,884 | 6,317,694 | 65.209 | 65.25 | 64.10 | 65.25 | 64.00 | 66.40 | 96,884 | 65.209 | -1.66% |
| 2025-11-03 | 0 | 66.35 | 65.50 | 66.45 | 62.00 | 68.00 | 337,009 | 22,000,641 | 65.282 | 66.35 | 65.50 | 66.45 | 62.00 | 68.00 | 337,009 | 65.282 | 4.32% |
| 2025-10-31 | 0 | 63.60 | 63.30 | 63.60 | 61.55 | 66.75 | 502,597 | 32,143,279 | 63.954 | 63.60 | 63.30 | 63.60 | 61.55 | 66.75 | 502,597 | 63.954 | 0.95% |
| 2025-10-30 | 0 | 63.00 | 63.00 | 63.10 | 61.25 | 64.40 | 502,852 | 31,281,024 | 62.207 | 63.00 | 63.00 | 63.10 | 61.25 | 64.40 | 502,852 | 62.207 | -0.08% |
| 2025-10-28 | 0 | 63.05 | 62.65 | 63.10 | 61.20 | 68.85 | 633,554 | 40,680,743 | 64.210 | 63.05 | 62.65 | 63.10 | 61.20 | 68.85 | 633,554 | 64.210 | -1.94% |
| 2025-10-27 | 0 | 64.30 | 64.30 | 64.50 | 59.40 | 71.50 | 1,620,839 | 105,844,558 | 65.302 | 64.30 | 64.30 | 64.50 | 59.40 | 71.50 | 1,620,839 | 65.302 | 7.89% |
| 2025-10-24 | 0 | 59.60 | 59.60 | 59.95 | 54.00 | 61.55 | 787,737 | 46,274,291 | 58.743 | 59.60 | 59.60 | 59.95 | 54.00 | 61.55 | 787,737 | 58.743 | 0.17% |
| 2025-10-23 | 0 | 59.50 | 59.30 | 59.50 | 56.00 | 64.50 | 2,170,528 | 130,179,856 | 59.976 | 59.50 | 59.30 | 59.50 | 56.00 | 64.50 | 2,170,528 | 59.976 | -0.83% |
| 2025-10-22 | 0 | 60.00 | 60.00 | 60.05 | 46.00 | 61.50 | 4,945,023 | 278,405,781 | 56.300 | 60.00 | 60.00 | 60.05 | 46.00 | 61.50 | 4,945,023 | 56.300 | 31.87% |
| 2025-10-21 | 0 | 45.50 | 45.10 | 45.76 | 33.40 | 45.50 | 2,187,086 | 83,684,882 | 38.263 | 45.50 | 45.10 | 45.76 | 33.40 | 45.50 | 2,187,086 | 38.263 | 33.82% |
| 2025-10-20 | 0 | 34.00 | 33.82 | 34.00 | 31.02 | 37.50 | 2,187,429 | 74,040,848 | 33.848 | 34.00 | 33.82 | 34.00 | 31.02 | 37.50 | 2,187,429 | 33.848 | 0.29% |
| 2025-10-17 | 0 | 33.90 | 33.84 | 33.90 | 28.00 | 33.96 | 4,050,657 | 129,815,297 | 32.048 | 33.90 | 33.84 | 33.90 | 28.00 | 33.96 | 4,050,657 | 32.048 | 16.90% |
| 2025-10-16 | 0 | 29.00 | 28.42 | 29.00 | 23.82 | 29.00 | 2,393,651 | 61,601,096 | 25.735 | 29.00 | 28.42 | 29.00 | 23.82 | 29.00 | 2,393,651 | 25.735 | 10.27% |
| 2025-10-15 | 0 | 26.30 | 26.30 | 26.32 | 26.30 | 31.00 | 14,744,267 | 429,530,365 | 29.132 | 26.30 | 26.30 | 26.32 | 26.30 | 31.00 | 14,744,267 | 29.132 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy