XSHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	44.31	44.39	43.93	44.26	44.26	0.50%	15,742
Mar 3, 2026	43.48	44.29	43.26	44.04	44.04	-0.52%	18,793
Mar 2, 2026	43.64	44.42	43.64	44.27	44.27	0.16%	20,929
Feb 27, 2026	44.31	44.31	43.98	44.20	44.20	-1.54%	19,885
Feb 26, 2026	44.68	45.08	44.48	44.89	44.89	0.47%	19,246
Feb 25, 2026	44.42	44.68	44.07	44.68	44.68	1.55%	16,470
Feb 24, 2026	43.57	44.30	43.57	44.00	44.00	0.82%	19,907
Feb 23, 2026	44.30	44.46	43.41	43.64	43.64	-1.76%	21,655
Feb 20, 2026	43.95	44.59	43.95	44.42	44.42	0.41%	39,552
Feb 19, 2026	44.23	44.32	44.01	44.24	44.24	-0.63%	62,709
Feb 18, 2026	44.69	44.91	44.39	44.52	44.52	-0.18%	12,308
Feb 17, 2026	44.76	44.98	44.27	44.60	44.60	-0.56%	15,879
Feb 13, 2026	44.46	44.94	44.30	44.85	44.85	1.45%	41,272
Feb 12, 2026	45.35	45.47	44.06	44.21	44.21	-1.84%	22,505
Feb 11, 2026	45.44	45.51	44.79	45.04	45.04	-0.22%	89,357
Feb 10, 2026	45.26	45.43	45.09	45.14	45.14	-0.11%	12,556
Feb 9, 2026	45.24	45.41	45.00	45.19	45.19	-0.24%	10,737
Feb 6, 2026	44.54	45.36	44.38	45.30	45.30	2.95%	21,215
Feb 5, 2026	43.73	44.37	43.73	44.00	44.00	-0.05%	18,320
Feb 4, 2026	43.77	44.44	43.77	44.02	44.02	1.15%	39,438
Feb 3, 2026	44.03	44.08	43.05	43.52	43.52	-0.98%	34,426
Feb 2, 2026	43.26	44.06	43.26	43.95	43.95	1.24%	29,334
Jan 30, 2026	43.42	43.64	43.15	43.41	43.41	-0.85%	11,141
Jan 29, 2026	43.72	43.79	43.38	43.78	43.78	0.55%	20,880
Jan 28, 2026	44.00	44.04	43.50	43.54	43.54	-0.59%	48,415
Jan 27, 2026	44.16	44.16	43.68	43.80	43.80	-1.02%	28,866
Jan 26, 2026	44.16	44.46	44.08	44.25	44.25	0.36%	97,589
Jan 23, 2026	44.85	44.85	43.99	44.09	44.09	-1.69%	21,176
Jan 22, 2026	44.95	45.17	44.79	44.85	44.85	0.36%	22,975
Jan 21, 2026	44.01	44.94	43.98	44.69	44.69	2.29%	43,478
Jan 20, 2026	43.45	44.08	43.45	43.69	43.69	-1.18%	22,391
Jan 16, 2026	44.44	44.45	44.17	44.21	44.21	-0.50%	19,489
Jan 15, 2026	43.91	44.45	43.91	44.43	44.43	1.47%	130,953
Jan 14, 2026	43.52	43.79	43.44	43.79	43.79	0.56%	14,039
Jan 13, 2026	43.92	43.92	43.39	43.54	43.54	-0.62%	16,661
Jan 12, 2026	43.42	43.84	43.42	43.81	43.81	0.30%	12,261
Jan 9, 2026	43.52	43.87	43.34	43.68	43.68	0.46%	22,695
Jan 8, 2026	42.83	43.60	42.83	43.48	43.48	1.09%	9,690
Jan 7, 2026	43.49	43.49	42.75	43.01	43.01	-1.01%	22,882
Jan 6, 2026	43.12	43.45	42.83	43.45	43.45	0.46%	24,108
Jan 5, 2026	42.66	43.49	42.66	43.25	43.25	1.69%	19,976
Jan 2, 2026	42.37	42.53	42.14	42.53	42.53	1.03%	11,587
Dec 31, 2025	42.55	42.55	42.09	42.10	42.09	-1.07%	26,073
Dec 30, 2025	42.94	42.94	42.53	42.55	42.55	-0.70%	16,702
Dec 29, 2025	43.06	43.08	42.75	42.85	42.85	-0.74%	18,646
Dec 26, 2025	43.16	43.18	42.97	43.17	43.17	-0.09%	11,535
Dec 24, 2025	43.11	43.21	42.97	43.21	43.21	0.42%	10,483
Dec 23, 2025	43.20	43.20	42.98	43.03	43.03	-0.30%	150,584
Dec 22, 2025	43.00	43.45	43.00	43.16	43.16	-0.12%	44,556
Dec 19, 2025	43.23	43.29	43.05	43.21	42.97	-0.21%	12,887