XCNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	30.21	30.32	30.16	30.30	30.30	2.04%	794
Feb 5, 2026	29.60	29.83	29.60	29.69	29.69	-0.69%	9,893
Feb 4, 2026	30.06	30.07	29.80	29.90	29.90	-0.55%	9,917
Feb 3, 2026	30.24	30.24	29.90	30.06	30.06	0.32%	2,157
Feb 2, 2026	29.61	29.99	29.61	29.97	29.96	1.44%	3,280
Jan 30, 2026	29.67	29.67	29.54	29.54	29.54	-1.74%	572
Jan 29, 2026	29.91	30.07	29.91	30.07	30.07	-0.79%	9,186
Jan 28, 2026	30.33	30.33	30.21	30.31	30.31	0.25%	2,733
Jan 27, 2026	30.23	30.23	30.23	30.23	30.23	1.37%	345
Jan 26, 2026	29.78	29.82	29.78	29.82	29.82	0.57%	3,841
Jan 23, 2026	29.54	29.65	29.54	29.65	29.65	0.40%	1,491
Jan 22, 2026	29.53	29.53	29.53	29.53	29.53	0.84%	1,433
Jan 21, 2026	29.16	29.29	29.16	29.29	29.29	0.95%	1,771
Jan 20, 2026	29.05	29.05	29.01	29.01	29.01	-0.55%	303
Jan 16, 2026	29.18	29.22	29.16	29.17	29.17	-0.12%	1,250
Jan 15, 2026	29.35	29.36	29.21	29.21	29.21	0.63%	13,284
Jan 14, 2026	29.02	29.02	29.02	29.02	29.02	0.27%	87
Jan 13, 2026	28.95	28.95	28.95	28.95	28.95	-0.46%	8
Jan 12, 2026	28.77	29.08	28.77	29.08	29.08	0.94%	587
Jan 9, 2026	28.77	28.81	28.77	28.81	28.81	0.18%	500
Jan 8, 2026	28.76	28.76	28.76	28.76	28.76	-0.29%	27
Jan 7, 2026	28.84	28.84	28.84	28.84	28.84	-0.44%	89
Jan 6, 2026	29.04	29.05	28.97	28.97	28.97	0.84%	1,676
Jan 5, 2026	28.67	28.73	28.64	28.73	28.73	0.69%	1,653
Jan 2, 2026	28.51	28.53	28.47	28.53	28.53	1.55%	3,268
Dec 31, 2025	28.13	28.14	28.10	28.10	28.10	0.34%	872
Dec 30, 2025	28.07	28.07	28.00	28.00	28.00	0.39%	596
Dec 29, 2025	27.92	27.92	27.89	27.89	27.89	-0.52%	430
Dec 26, 2025	28.04	28.04	28.04	28.04	28.04	0.23%	150
Dec 24, 2025	27.94	27.98	27.94	27.98	27.98	-0.19%	229
Dec 23, 2025	27.93	28.03	27.93	28.03	28.03	0.79%	504
Dec 22, 2025	27.81	27.81	27.81	27.81	27.81	-1.11%	47
Dec 19, 2025	28.18	28.18	28.12	28.12	27.65	1.03%	620
Dec 18, 2025	27.83	27.90	27.83	27.83	27.37	1.01%	1,530
Dec 17, 2025	27.55	27.55	27.55	27.55	27.09	-0.78%	9
Dec 16, 2025	27.77	27.77	27.77	27.77	27.31	-0.61%	21
Dec 15, 2025	27.94	27.94	27.94	27.94	27.47	0.28%	60
Dec 12, 2025	27.86	27.86	27.86	27.86	27.40	-1.27%	67
Dec 11, 2025	28.22	28.22	28.22	28.22	27.75	-0.04%	65
Dec 10, 2025	28.00	28.23	28.00	28.23	27.76	0.74%	5,130
Dec 9, 2025	27.85	28.03	27.85	28.03	27.56	0.51%	1,846
Dec 8, 2025	27.86	27.89	27.86	27.89	27.42	-0.16%	149
Dec 5, 2025	28.12	28.14	27.93	27.93	27.46	-	1,811
Dec 4, 2025	28.02	28.02	27.91	27.93	27.46	0.32%	2,867
Dec 3, 2025	27.85	27.85	27.84	27.84	27.38	0.03%	521
Dec 2, 2025	27.91	27.91	27.83	27.83	27.37	0.01%	556
Dec 1, 2025	27.83	27.83	27.83	27.83	27.37	-0.41%	75
Nov 28, 2025	27.95	27.95	27.95	27.95	27.48	0.18%	71
Nov 26, 2025	27.90	27.90	27.90	27.90	27.43	1.12%	15
Nov 25, 2025	27.53	27.59	27.47	27.59	27.12	0.40%	1,446