XSHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	39.58	39.82	39.21	39.43	39.43	-0.38%	32,286
Mar 25, 2025	39.70	39.82	39.42	39.58	39.58	-0.45%	35,699
Mar 24, 2025	39.28	39.76	39.28	39.76	39.76	2.21%	38,280
Mar 21, 2025	38.66	38.91	38.44	38.90	38.75	-0.46%	33,387
Mar 20, 2025	39.11	39.49	39.01	39.08	38.93	-0.79%	79,216
Mar 19, 2025	38.94	39.54	38.83	39.39	39.24	1.63%	214,336
Mar 18, 2025	38.84	38.84	38.57	38.76	38.61	-0.62%	73,061
Mar 17, 2025	38.48	39.10	38.48	39.00	38.85	1.27%	66,215
Mar 14, 2025	38.04	38.59	37.82	38.51	38.37	1.93%	96,545
Mar 13, 2025	38.47	38.47	37.56	37.78	37.64	-1.59%	69,544
Mar 12, 2025	39.14	39.14	38.30	38.39	38.25	-0.80%	104,412
Mar 11, 2025	38.97	39.29	38.47	38.70	38.56	-0.51%	105,937
Mar 10, 2025	38.80	39.48	38.60	38.90	38.75	-1.37%	105,846
Mar 7, 2025	39.01	39.51	38.58	39.44	39.29	1.13%	64,627
Mar 6, 2025	38.81	39.41	38.81	39.00	38.85	-1.02%	61,477
Mar 5, 2025	38.94	39.50	38.84	39.40	39.25	0.77%	96,519
Mar 4, 2025	39.14	39.66	38.51	39.10	38.95	-1.39%	160,896
Mar 3, 2025	41.10	41.10	39.37	39.65	39.50	-2.29%	100,353
Feb 28, 2025	40.04	40.59	39.88	40.58	40.43	1.12%	49,608
Feb 27, 2025	40.94	40.94	40.11	40.13	39.98	-1.50%	66,336
Feb 26, 2025	40.89	41.39	40.62	40.74	40.59	-0.37%	40,173
Feb 25, 2025	40.68	41.19	40.51	40.89	40.74	-0.41%	47,939
Feb 24, 2025	41.38	41.38	40.85	41.06	40.91	-0.36%	51,699
Feb 21, 2025	42.42	42.43	41.11	41.21	41.06	-3.42%	99,899
Feb 20, 2025	43.17	43.17	42.37	42.67	42.51	-1.43%	59,004
Feb 19, 2025	43.05	43.46	42.79	43.29	43.13	0.07%	59,420
Feb 18, 2025	43.29	43.49	43.09	43.26	43.10	-0.02%	31,704
Feb 14, 2025	43.49	43.67	43.17	43.27	43.11	-0.30%	21,085
Feb 13, 2025	42.57	43.40	42.57	43.40	43.24	2.36%	45,927