XCNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	34.25	34.25	34.24	34.24	34.24	0.47%	218
Sep 3, 2026	34.04	34.08	34.04	34.08	34.08	0.65%	899
Sep 2, 2026	33.86	33.86	33.86	33.86	33.86	0.33%	116
Sep 1, 2026	33.80	33.83	33.75	33.75	33.75	0.51%	7,764
Aug 31, 2026	33.71	33.71	33.58	33.58	33.58	-0.11%	215
Aug 28, 2026	33.85	33.85	33.52	33.62	33.62	-0.57%	1,205
Aug 27, 2026	33.81	33.81	33.81	33.81	33.81	0.61%	17
Aug 26, 2026	33.60	33.60	33.60	33.60	33.60	0.11%	30
Aug 25, 2026	33.57	33.57	33.57	33.57	33.57	1.24%	16
Aug 24, 2026	33.12	33.16	33.12	33.16	33.16	-0.50%	358
Aug 21, 2026	33.41	33.41	33.32	33.32	33.32	0.99%	235
Aug 20, 2026	32.98	33.00	32.94	33.00	32.99	-0.24%	1,422
Aug 19, 2026	33.08	33.08	33.08	33.08	33.08	0.87%	23
Aug 18, 2026	32.86	32.86	32.73	32.79	32.79	-1.64%	3,640
Aug 17, 2026	33.43	33.43	33.34	33.34	33.34	0.15%	2,653
Aug 14, 2026	33.29	33.29	33.29	33.29	33.29	-0.63%	86
Aug 13, 2026	33.50	33.50	33.50	33.50	33.50	0.18%	30
Aug 12, 2026	33.43	33.43	33.43	33.43	33.43	0.79%	17
Aug 11, 2026	33.14	33.17	33.14	33.17	33.17	0.18%	191
Aug 10, 2026	33.11	33.11	33.11	33.11	33.11	-0.31%	29
Aug 7, 2026	33.22	33.22	33.22	33.22	33.22	0.69%	25
Aug 6, 2026	32.99	32.99	32.99	32.99	32.99	-0.33%	75
Aug 5, 2026	33.10	33.10	33.10	33.10	33.10	-0.26%	25
Aug 4, 2026	33.19	33.19	33.19	33.19	33.19	2.24%	33
Aug 3, 2026	32.48	32.48	32.41	32.46	32.46	0.63%	1,529
Jul 31, 2026	32.26	32.26	32.26	32.26	32.25	0.95%	36
Jul 30, 2026	31.95	31.95	31.95	31.95	31.95	2.99%	73
Jul 29, 2026	31.38	31.38	31.02	31.02	31.02	-2.47%	709
Jul 28, 2026	31.57	31.81	31.57	31.81	31.81	-1.10%	188
Jul 27, 2026	32.22	32.27	32.16	32.16	32.16	0.53%	1,247
Jul 24, 2026	31.99	31.99	31.99	31.99	31.99	-0.56%	156
Jul 23, 2026	32.17	32.17	32.17	32.17	32.17	-1.77%	73
Jul 22, 2026	32.77	32.84	32.75	32.75	32.75	0.12%	1,471
Jul 21, 2026	32.71	32.71	32.71	32.71	32.71	2.35%	73
Jul 20, 2026	31.96	31.96	31.96	31.96	31.96	-0.43%	32
Jul 17, 2026	32.10	32.10	32.10	32.10	32.10	-1.56%	112
Jul 16, 2026	32.61	32.61	32.61	32.61	32.61	-1.39%	58
Jul 15, 2026	33.07	33.07	33.07	33.07	33.07	0.36%	98
Jul 14, 2026	32.95	32.95	32.95	32.95	32.95	0.38%	81
Jul 13, 2026	33.18	33.18	32.83	32.83	32.83	-2.01%	545
Jul 10, 2026	33.51	33.57	33.47	33.50	33.50	0.60%	1,583
Jul 9, 2026	33.30	33.30	33.30	33.30	33.30	0.84%	30
Jul 8, 2026	32.97	33.02	32.97	33.02	33.02	0.44%	511
Jul 7, 2026	33.03	33.03	32.88	32.88	32.88	-2.59%	1,847
Jul 6, 2026	33.82	33.82	33.75	33.75	33.75	1.90%	539
Jul 2, 2026	33.04	33.12	33.03	33.12	33.12	0.09%	618
Jul 1, 2026	33.09	33.09	33.09	33.09	33.09	-1.92%	210
Jun 30, 2026	33.53	33.74	33.53	33.74	33.74	1.50%	228
Jun 29, 2026	33.24	33.24	33.24	33.24	33.24	1.15%	250
Jun 26, 2026	32.86	32.86	32.86	32.86	32.86	-0.31%	141