XSHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 16, 2025	43.38	43.58	43.23	43.31	43.31	-0.53%	1,930
Dec 15, 2025	43.95	43.95	43.49	43.54	43.54	-0.27%	16,093
Dec 12, 2025	44.00	44.05	43.55	43.66	43.66	-0.41%	8,574
Dec 11, 2025	43.84	43.95	43.70	43.84	43.84	0.97%	27,516
Dec 10, 2025	42.46	43.60	42.46	43.42	43.42	2.14%	30,877
Dec 9, 2025	42.25	42.74	42.25	42.51	42.51	0.38%	30,099
Dec 8, 2025	42.76	42.76	42.28	42.35	42.35	-0.40%	19,253
Dec 5, 2025	42.49	42.75	42.47	42.52	42.52	-0.07%	15,735
Dec 4, 2025	42.64	42.77	42.45	42.55	42.55	-0.23%	44,438
Dec 3, 2025	42.25	42.76	42.25	42.65	42.65	1.11%	28,496
Dec 2, 2025	42.41	42.41	42.11	42.18	42.18	-0.21%	31,002
Dec 1, 2025	41.98	42.54	41.98	42.27	42.27	-0.28%	20,414
Nov 28, 2025	42.64	42.64	42.25	42.39	42.39	-0.09%	23,756
Nov 26, 2025	42.42	42.88	42.39	42.43	42.43	0.28%	154,790
Nov 25, 2025	41.43	42.53	41.43	42.31	42.31	2.32%	178,882
Nov 24, 2025	41.27	41.52	41.08	41.35	41.35	0.29%	23,419
Nov 21, 2025	40.25	41.39	40.25	41.23	41.23	3.02%	162,335
Nov 20, 2025	40.79	40.95	40.02	40.02	40.02	-0.79%	52,928
Nov 19, 2025	40.40	40.57	40.15	40.34	40.34	-0.05%	35,024
Nov 18, 2025	40.11	40.59	40.11	40.36	40.36	0.12%	23,442
Nov 17, 2025	41.26	41.26	40.20	40.31	40.31	-2.54%	57,921
Nov 14, 2025	41.09	41.36	41.08	41.36	41.36	-0.29%	21,528
Nov 13, 2025	41.96	42.14	41.43	41.48	41.48	-1.59%	22,393
Nov 12, 2025	42.10	42.63	42.10	42.15	42.15	0.17%	15,084
Nov 11, 2025	41.84	42.18	41.84	42.08	42.08	0.72%	17,617
Nov 10, 2025	41.99	42.01	41.59	41.78	41.78	0.43%	34,249
Nov 7, 2025	41.02	41.60	41.02	41.60	41.60	0.92%	16,374
Nov 6, 2025	41.91	41.91	41.22	41.22	41.22	-1.32%	92,439
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