XCNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-0.77%	414