XCNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	33.94	33.94	33.94	33.94	-	2.55%	44
Jun 12, 2026	33.09	33.09	33.09	33.09	33.09	0.50%	37
Jun 11, 2026	32.12	32.93	32.12	32.93	32.93	3.05%	515
Jun 10, 2026	31.95	31.95	31.95	31.95	31.95	-1.73%	206
Jun 9, 2026	32.86	32.86	32.33	32.52	32.51	0.42%	3,200
Jun 8, 2026	32.38	32.38	32.38	32.38	32.38	0.76%	47
Jun 5, 2026	32.26	32.26	32.14	32.14	32.14	-4.45%	2,630
Jun 4, 2026	33.63	33.63	33.63	33.63	33.63	0.16%	175
Jun 3, 2026	33.58	33.58	33.58	33.58	33.58	-1.25%	78
Jun 2, 2026	34.00	34.00	34.00	34.00	34.00	0.95%	74
Jun 1, 2026	33.60	33.68	33.60	33.68	33.68	0.72%	781
May 29, 2026	33.44	33.44	33.44	33.44	33.44	-0.07%	130
May 28, 2026	33.47	33.47	33.47	33.47	33.46	-0.12%	72
May 27, 2026	33.51	33.51	33.51	33.51	33.51	0.48%	84
May 26, 2026	33.30	33.35	33.25	33.35	33.35	2.74%	728
May 22, 2026	32.46	32.46	32.46	32.46	32.46	0.85%	115
May 21, 2026	31.86	32.18	31.86	32.18	32.18	0.54%	1,794
May 20, 2026	32.01	32.01	32.01	32.01	32.01	2.12%	14
May 19, 2026	31.35	31.35	31.35	31.35	31.34	-1.74%	8
May 18, 2026	31.90	31.90	31.90	31.90	31.90	0.39%	43
May 15, 2026	31.91	31.91	31.78	31.78	31.78	-2.77%	1,020
May 14, 2026	32.68	32.68	32.68	32.68	32.68	1.29%	78
May 13, 2026	32.31	32.31	32.27	32.27	32.26	0.43%	201
May 12, 2026	32.20	32.20	31.97	32.13	32.13	-2.14%	1,444
May 11, 2026	32.85	32.85	32.78	32.83	32.83	-0.62%	2,797
May 8, 2026	33.04	33.04	33.04	33.04	33.03	0.56%	11
May 7, 2026	33.16	33.16	32.85	32.85	32.85	-0.87%	327
May 6, 2026	33.14	33.14	33.14	33.14	33.14	2.49%	56
May 5, 2026	32.26	32.33	32.26	32.33	32.33	1.47%	158
May 4, 2026	31.87	31.87	31.87	31.87	31.87	-0.02%	153
May 1, 2026	31.87	31.87	31.87	31.87	31.87	-0.28%	112
Apr 30, 2026	31.96	31.96	31.96	31.96	31.96	1.72%	124
Apr 29, 2026	31.42	31.42	31.42	31.42	31.42	-0.81%	20
Apr 28, 2026	31.67	31.68	31.67	31.68	31.68	-0.50%	151
Apr 27, 2026	31.96	31.96	31.84	31.84	31.84	-0.25%	324
Apr 24, 2026	31.92	31.92	31.92	31.92	31.92	2.10%	72
Apr 23, 2026	31.26	31.26	31.26	31.26	31.26	-1.60%	84
Apr 22, 2026	31.66	31.77	31.66	31.77	31.77	1.54%	201
Apr 21, 2026	31.29	31.29	31.29	31.29	31.29	-0.93%	33
Apr 20, 2026	31.50	31.62	31.50	31.59	31.59	-0.98%	687
Apr 17, 2026	32.05	32.11	31.90	31.90	31.90	1.90%	406
Apr 16, 2026	31.38	31.38	31.30	31.30	31.30	-0.20%	144
Apr 15, 2026	31.31	31.37	31.31	31.37	31.37	0.16%	138
Apr 14, 2026	31.32	31.32	31.32	31.32	31.32	1.39%	17
Apr 13, 2026	30.89	30.89	30.89	30.89	30.89	0.92%	18
Apr 10, 2026	30.60	30.60	30.60	30.60	30.60	0.62%	143
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