XSHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	41.02	41.92	41.02	41.77	41.77	2.00%	38,920
Nov 4, 2025	40.86	41.12	40.83	40.95	40.95	-0.92%	37,937
Nov 3, 2025	41.33	41.33	40.80	41.33	41.33	-0.10%	25,351
Oct 31, 2025	41.73	41.73	41.13	41.37	41.37	-0.70%	68,624
Oct 30, 2025	41.75	42.28	41.60	41.66	41.66	-0.86%	17,221
Oct 29, 2025	42.71	42.76	41.77	42.02	42.02	-2.32%	19,987
Oct 28, 2025	43.36	43.36	42.91	43.02	43.02	-0.91%	16,214
Oct 27, 2025	43.77	43.77	43.28	43.41	43.41	0.16%	14,741
Oct 24, 2025	43.53	43.57	43.34	43.34	43.34	0.51%	137,959
Oct 23, 2025	42.85	43.14	42.74	43.12	43.12	0.87%	24,523
Oct 22, 2025	43.18	43.18	42.44	42.75	42.75	-0.93%	10,133
Oct 21, 2025	42.74	43.21	42.71	43.15	43.15	0.72%	15,952
Oct 20, 2025	42.54	42.88	42.54	42.84	42.84	1.32%	17,551
Oct 17, 2025	42.07	42.28	42.00	42.28	42.28	0.48%	17,786
Oct 16, 2025	42.87	42.87	41.98	42.08	42.08	-1.66%	98,799
Oct 15, 2025	42.97	43.23	42.65	42.79	42.79	0.16%	15,001
Oct 14, 2025	41.42	42.83	41.42	42.72	42.72	1.93%	17,290
Oct 13, 2025	41.71	41.91	41.58	41.91	41.91	1.90%	17,874
Oct 10, 2025	42.25	42.28	41.13	41.13	41.13	-2.58%	33,117
Oct 9, 2025	42.72	42.72	42.06	42.22	42.22	-1.15%	43,156
Oct 8, 2025	42.55	42.71	42.30	42.71	42.71	0.78%	16,809
Oct 7, 2025	42.81	42.92	42.23	42.38	42.38	-1.12%	24,732
Oct 6, 2025	43.32	43.32	42.79	42.86	42.86	-0.56%	18,275
Oct 3, 2025	43.16	43.50	43.09	43.10	43.10	0.07%	16,317
Oct 2, 2025	42.97	43.07	42.62	43.07	43.07	0.58%	11,699
Oct 1, 2025	42.79	43.05	42.66	42.82	42.82	-0.49%	19,640
Sep 30, 2025	43.09	43.20	42.72	43.03	43.03	-0.60%	66,632
Sep 29, 2025	43.75	43.75	43.10	43.29	43.29	-0.48%	20,709
Sep 26, 2025	43.19	43.51	43.16	43.50	43.50	0.97%	45,901
Sep 25, 2025	43.00	43.18	42.88	43.08	43.08	-0.81%	29,306
Sep 24, 2025	43.95	43.99	43.37	43.43	43.43	-1.14%	24,727
Sep 23, 2025	44.07	44.36	43.81	43.93	43.93	-0.16%	23,452
Sep 22, 2025	43.85	44.00	43.65	44.00	44.00	-0.16%	11,606
Sep 19, 2025	44.74	44.74	43.98	44.07	43.93	-1.10%	21,123
Sep 18, 2025	43.87	44.59	43.84	44.56	44.42	2.18%	20,790
Sep 17, 2025	43.66	44.48	43.47	43.61	43.48	0.05%	41,944
Sep 16, 2025	43.80	43.80	43.33	43.59	43.46	-0.63%	25,231
Sep 15, 2025	44.22	44.22	43.83	43.87	43.73	-0.47%	17,891
Sep 12, 2025	44.63	44.63	43.98	44.07	43.93	-1.50%	16,614
Sep 11, 2025	43.71	44.74	43.71	44.74	44.60	2.52%	19,741
Sep 10, 2025	43.92	43.92	43.37	43.64	43.51	-0.39%	53,176
Sep 9, 2025	44.24	44.24	43.58	43.81	43.68	-1.08%	11,412
Sep 8, 2025	44.38	44.38	43.97	44.29	44.15	0.27%	22,043
Sep 5, 2025	44.58	44.73	43.93	44.17	44.03	-0.29%	17,990
Sep 4, 2025	43.76	44.30	43.72	44.30	44.16	1.35%	15,400
Sep 3, 2025	43.73	43.98	43.48	43.71	43.58	0.02%	23,684
Sep 2, 2025	43.49	43.80	43.45	43.70	43.57	-0.68%	22,816
Aug 29, 2025	44.34	44.37	43.89	44.00	43.87	-0.79%	27,345
Aug 28, 2025	44.64	44.64	44.12	44.35	44.21	-0.38%	33,001
Aug 27, 2025	44.17	44.52	44.17	44.52	44.38	0.72%	20,182