XSHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	40.63	40.77	40.35	40.50	40.50	0.70%	23,245
Jun 5, 2025	40.34	40.37	39.93	40.22	40.22	0.20%	25,600
Jun 4, 2025	40.46	40.46	40.14	40.14	40.14	-0.42%	23,187
Jun 3, 2025	39.80	40.40	39.64	40.31	40.31	1.28%	16,253
Jun 2, 2025	39.88	39.90	39.46	39.80	39.80	-0.33%	36,216
May 30, 2025	39.96	40.15	39.73	39.93	39.93	-0.40%	50,160
May 29, 2025	40.21	40.21	39.77	40.09	40.09	0.65%	22,542
May 28, 2025	40.37	40.37	39.80	39.83	39.83	-1.24%	23,919
May 27, 2025	39.83	40.38	39.81	40.33	40.33	2.05%	46,746
May 23, 2025	39.15	39.64	39.15	39.52	39.52	-0.68%	44,623
May 22, 2025	39.75	39.94	39.54	39.79	39.79	-0.33%	17,656
May 21, 2025	40.53	40.53	39.82	39.92	39.92	-2.04%	39,020
May 20, 2025	40.68	41.00	40.65	40.75	40.75	-0.17%	62,124
May 19, 2025	40.46	40.88	40.46	40.82	40.82	-0.41%	30,862
May 16, 2025	40.77	41.12	40.65	40.99	40.99	0.86%	28,550
May 15, 2025	40.43	40.72	40.30	40.64	40.64	0.48%	117,069
May 14, 2025	40.93	40.93	40.42	40.44	40.44	-0.82%	40,940
May 13, 2025	40.64	41.04	40.64	40.78	40.78	0.42%	217,662
May 12, 2025	40.34	40.89	40.15	40.61	40.61	4.07%	46,657
May 9, 2025	39.29	39.38	38.94	39.02	39.02	-0.81%	39,412
May 8, 2025	39.02	39.54	38.69	39.34	39.34	1.50%	20,273
May 7, 2025	38.83	38.92	38.42	38.76	38.76	0.47%	59,731
May 6, 2025	38.31	38.78	38.19	38.58	38.58	-0.59%	56,011
May 5, 2025	38.61	39.13	38.61	38.81	38.81	-0.64%	34,382
May 2, 2025	38.53	39.12	38.53	39.06	39.06	2.68%	70,757
May 1, 2025	37.96	38.26	37.54	38.04	38.04	1.33%	103,618
Apr 30, 2025	37.14	37.65	36.93	37.54	37.54	-0.69%	55,016
Apr 29, 2025	37.47	37.82	37.07	37.80	37.80	0.93%	18,634
Apr 28, 2025	37.49	37.64	37.05	37.45	37.45	0.40%	47,081
Apr 25, 2025	37.35	37.35	36.91	37.30	37.30	-0.37%	228,802
Apr 24, 2025	36.79	37.47	36.69	37.44	37.44	1.57%	33,811
Apr 23, 2025	37.42	37.78	36.77	36.86	36.86	1.21%	48,626
Apr 22, 2025	35.93	36.42	35.74	36.42	36.42	2.82%	42,460
Apr 21, 2025	35.91	35.91	35.03	35.42	35.42	-2.05%	46,175
Apr 17, 2025	35.95	36.40	35.92	36.16	36.16	0.60%	88,952
Apr 16, 2025	36.22	36.51	35.57	35.95	35.95	-1.30%	2,793,321
Apr 15, 2025	36.61	36.89	36.36	36.42	36.42	-0.16%	61,550
Apr 14, 2025	36.84	36.84	35.99	36.48	36.48	0.39%	61,115
Apr 11, 2025	35.84	36.34	35.10	36.34	36.34	1.57%	129,524
Apr 10, 2025	36.57	36.57	34.98	35.78	35.78	-3.53%	57,695
Apr 9, 2025	34.07	37.51	33.94	37.09	37.09	8.01%	222,200
Apr 8, 2025	36.75	36.75	33.99	34.34	34.34	-2.55%	438,272
Apr 7, 2025	34.51	37.03	34.15	35.24	35.24	-2.08%	270,108
Apr 4, 2025	36.10	36.27	35.10	35.99	35.99	-3.56%	258,736
Apr 3, 2025	38.13	38.29	37.02	37.32	37.32	-5.97%	91,289
Apr 2, 2025	38.87	39.79	38.87	39.69	39.69	0.76%	25,194
Apr 1, 2025	39.44	39.55	38.90	39.39	39.39	-0.33%	51,904
Mar 31, 2025	38.61	39.65	38.37	39.52	39.52	2.46%	38,084
Mar 28, 2025	39.26	39.27	38.31	38.57	38.57	-1.96%	49,744
Mar 27, 2025	39.34	39.54	39.16	39.34	39.34	-0.23%	34,315