XCNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	30.42	30.42	30.42	30.42	30.42	0.10%	104
Apr 8, 2026	30.54	30.54	30.39	30.39	30.39	4.84%	1,263
Apr 7, 2026	28.98	28.98	28.98	28.98	28.98	0.31%	10
Apr 6, 2026	28.91	28.91	28.89	28.89	28.89	0.60%	119
Apr 2, 2026	28.74	28.74	28.72	28.72	28.72	-0.67%	960
Apr 1, 2026	28.92	28.92	28.92	28.92	28.92	0.45%	49
Mar 31, 2026	28.20	28.79	28.20	28.79	28.79	3.52%	1,488
Mar 30, 2026	27.87	27.87	27.81	27.81	27.81	-0.57%	278
Mar 27, 2026	28.17	28.17	27.91	27.97	27.97	-1.02%	3,063
Mar 26, 2026	28.26	28.26	28.26	28.26	28.26	-2.45%	128
Mar 25, 2026	28.86	29.03	28.86	28.97	28.97	2.24%	1,191
Mar 24, 2026	28.26	28.37	28.26	28.33	28.33	-1.72%	8,326
Mar 23, 2026	28.98	28.98	28.83	28.83	28.83	2.90%	224
Mar 20, 2026	28.04	28.04	28.01	28.01	28.01	-2.60%	1,802
Mar 19, 2026	28.49	28.80	28.49	28.76	28.76	-0.26%	1,860
Mar 18, 2026	29.01	29.01	28.84	28.84	28.84	-1.35%	166
Mar 17, 2026	29.23	29.23	29.23	29.23	29.23	0.94%	294
Mar 16, 2026	28.97	29.02	28.87	28.96	28.96	2.03%	1,676
Mar 13, 2026	28.72	28.72	28.38	28.38	28.38	-0.78%	414
Mar 12, 2026	28.76	28.76	28.59	28.60	28.60	-2.79%	2,907
Mar 11, 2026	29.29	29.60	29.29	29.43	29.43	-	3,805
Mar 10, 2026	29.36	29.63	29.36	29.43	29.43	0.62%	1,651
Mar 9, 2026	28.58	29.24	28.58	29.24	29.24	0.79%	10,062
Mar 6, 2026	29.07	29.07	29.02	29.02	29.02	-1.14%	173
Mar 5, 2026	29.53	29.53	29.35	29.35	29.35	-1.46%	407
Mar 4, 2026	29.66	29.78	29.60	29.78	29.78	1.08%	1,672
Mar 3, 2026	29.23	29.54	29.21	29.47	29.47	-3.83%	60,318
Mar 2, 2026	30.64	30.64	30.64	30.64	30.64	-1.61%	169
Feb 27, 2026	31.14	31.14	31.14	31.14	31.14	-0.46%	146
Feb 26, 2026	31.31	31.31	31.13	31.29	31.29	-0.84%	1,143
Feb 25, 2026	31.67	31.67	31.41	31.55	31.55	0.59%	21,919
Feb 24, 2026	31.37	31.37	31.37	31.37	31.37	1.67%	34
Feb 23, 2026	30.87	30.87	30.85	30.85	30.85	-0.85%	648
Feb 20, 2026	31.11	31.11	31.11	31.11	31.11	1.91%	33
Feb 19, 2026	30.53	30.53	30.53	30.53	30.53	-0.89%	215
Feb 18, 2026	30.81	30.81	30.81	30.81	30.80	0.27%	63
Feb 17, 2026	30.72	30.72	30.72	30.72	30.72	-0.09%	114
Feb 13, 2026	30.59	30.75	30.59	30.75	30.75	-0.10%	520
Feb 12, 2026	30.78	30.78	30.78	30.78	30.78	-1.03%	129
Feb 11, 2026	31.10	31.10	31.10	31.10	31.10	1.27%	207
Feb 10, 2026	30.67	30.71	30.67	30.71	30.71	0.36%	237
Feb 9, 2026	30.60	30.60	30.60	30.60	30.60	1.01%	300
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