XCNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	28.04	28.16	28.04	28.16	28.16	1.11%	126
Nov 7, 2025	27.61	27.87	27.59	27.85	27.85	-0.13%	1,197
Nov 6, 2025	27.92	27.92	27.89	27.89	27.89	-1.04%	310
Nov 5, 2025	27.91	28.18	27.91	28.18	28.18	0.89%	783
Nov 4, 2025	27.97	27.97	27.93	27.93	27.93	-1.29%	680
Nov 3, 2025	28.30	28.30	28.30	28.30	28.30	0.24%	86
Oct 31, 2025	28.23	28.23	28.23	28.23	28.23	-0.29%	96
Oct 30, 2025	28.36	28.36	28.31	28.31	28.31	-0.44%	356
Oct 29, 2025	28.44	28.44	28.44	28.44	28.44	-	56
Oct 28, 2025	28.43	28.44	28.43	28.44	28.44	0.41%	225
Oct 27, 2025	28.33	28.38	28.26	28.32	28.32	0.41%	726
Oct 24, 2025	28.20	28.20	28.20	28.20	28.20	0.39%	8
Oct 23, 2025	28.14	28.14	28.09	28.09	28.09	0.37%	245
Oct 22, 2025	28.10	28.10	27.99	27.99	27.99	0.12%	691
Oct 21, 2025	28.07	28.07	27.96	27.96	27.96	-0.76%	1,520
Oct 20, 2025	28.03	28.17	28.03	28.17	28.17	1.05%	183
Oct 17, 2025	27.86	27.88	27.86	27.88	27.88	-0.01%	187
Oct 16, 2025	28.05	28.07	27.88	27.88	27.88	0.31%	1,210
Oct 15, 2025	27.86	27.86	27.80	27.80	27.80	1.35%	1,100
Oct 14, 2025	27.48	27.51	27.43	27.43	27.43	-0.72%	827
Oct 13, 2025	27.55	27.62	27.54	27.62	27.62	2.55%	2,523
Oct 10, 2025	27.62	27.62	26.94	26.94	26.94	-2.46%	6,577
Oct 9, 2025	27.62	27.62	27.62	27.62	27.62	-0.58%	120
Oct 8, 2025	27.78	27.78	27.78	27.78	27.78	0.83%	235
Oct 7, 2025	27.63	27.63	27.55	27.55	27.55	-0.75%	896
Oct 6, 2025	27.71	27.76	27.71	27.76	27.76	0.53%	399
Oct 3, 2025	27.61	27.61	27.61	27.61	27.61	0.60%	16
Oct 2, 2025	27.54	27.54	27.45	27.45	27.45	0.04%	2,701
Oct 1, 2025	27.44	27.48	27.44	27.44	27.44	0.53%	1,227
Sep 30, 2025	27.24	27.29	27.19	27.29	27.29	0.15%	1,117
Sep 29, 2025	27.30	27.30	27.25	27.25	27.25	0.22%	1,889
Sep 26, 2025	27.16	27.19	27.16	27.19	27.19	-0.08%	222
Sep 25, 2025	27.21	27.21	27.21	27.21	27.21	-0.92%	29
Sep 24, 2025	27.47	27.47	27.47	27.47	27.47	-0.80%	49
Sep 23, 2025	27.57	27.69	27.57	27.69	27.69	0.44%	2,157
Sep 22, 2025	27.49	27.57	27.49	27.57	27.57	0.29%	197
Sep 19, 2025	27.49	27.49	27.49	27.49	27.49	0.08%	35
Sep 18, 2025	27.36	27.52	27.36	27.47	27.47	-0.15%	1,089
Sep 17, 2025	27.54	27.54	27.50	27.51	27.51	0.44%	1,018
Sep 16, 2025	27.28	27.39	27.28	27.39	27.39	0.71%	2,135
Sep 15, 2025	27.20	27.20	27.15	27.19	27.19	0.69%	1,115
Sep 12, 2025	26.93	27.01	26.93	27.00	27.00	0.09%	2,235
Sep 11, 2025	26.93	26.98	26.93	26.98	26.98	0.37%	625
Sep 10, 2025	26.93	26.95	26.81	26.88	26.88	0.98%	1,534
Sep 9, 2025	26.59	26.62	26.59	26.62	26.62	0.24%	201
Sep 8, 2025	26.45	26.59	26.44	26.56	26.56	0.56%	1,135
Sep 5, 2025	26.40	26.41	26.40	26.41	26.41	0.74%	1,145
Sep 4, 2025	26.22	26.22	26.22	26.22	26.22	0.19%	175
Sep 3, 2025	26.21	26.22	26.17	26.17	26.17	0.81%	4,998
Sep 2, 2025	25.87	25.96	25.77	25.96	25.96	-0.42%	1,018