XSHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	47.18	47.90	47.18	47.89	47.89	0.82%	636
Jun 25, 2026	47.60	48.04	47.34	47.50	47.50	0.90%	20,415
Jun 24, 2026	46.75	47.58	46.75	47.08	47.08	0.72%	9,267
Jun 23, 2026	46.22	46.93	46.21	46.74	46.74	-0.74%	30,054
Jun 22, 2026	47.08	47.28	46.97	47.09	47.09	0.36%	11,990
Jun 18, 2026	47.00	47.12	46.64	46.95	46.92	1.10%	10,775
Jun 17, 2026	47.05	47.33	46.43	46.44	46.41	-1.02%	15,974
Jun 16, 2026	47.08	47.37	46.85	46.92	46.89	-0.34%	6,058
Jun 15, 2026	47.63	47.63	47.02	47.08	47.05	-0.02%	15,546
Jun 12, 2026	46.89	47.44	46.79	47.09	47.06	0.86%	18,460
Jun 11, 2026	46.02	46.71	45.89	46.69	46.66	2.28%	24,157
Jun 10, 2026	46.03	46.66	45.65	45.65	45.62	-0.98%	29,388
Jun 9, 2026	46.12	46.53	45.47	46.10	46.07	0.83%	11,386
Jun 8, 2026	45.89	46.07	45.61	45.72	45.69	0.66%	125,371
Jun 5, 2026	45.67	46.02	45.33	45.42	45.39	-1.24%	15,941
Jun 4, 2026	45.69	46.23	45.69	45.99	45.96	0.55%	16,507
Jun 3, 2026	45.82	45.82	45.54	45.74	45.71	-0.48%	27,372
Jun 2, 2026	45.72	46.04	45.72	45.96	45.93	0.61%	9,772
Jun 1, 2026	45.48	45.77	45.18	45.68	45.65	-	27,147
May 29, 2026	46.18	46.18	45.68	45.68	45.65	-0.76%	325,668
May 28, 2026	46.12	46.23	45.79	46.03	46.00	-0.22%	21,658
May 27, 2026	46.42	46.60	46.08	46.13	46.10	-0.39%	94,655
May 26, 2026	46.15	46.31	45.88	46.31	46.28	1.36%	12,104
May 22, 2026	45.63	45.80	45.39	45.69	45.66	0.62%	75,399
May 21, 2026	45.01	45.51	44.71	45.41	45.38	0.53%	9,892
May 20, 2026	44.48	45.25	44.20	45.17	45.14	2.15%	18,589
May 19, 2026	44.54	44.57	44.20	44.22	44.19	-1.29%	32,494
May 18, 2026	44.66	45.08	44.66	44.80	44.77	0.29%	25,010
May 15, 2026	44.68	44.88	44.63	44.67	44.64	-1.02%	19,795
May 14, 2026	44.98	45.33	44.97	45.13	45.10	0.85%	11,643
May 13, 2026	45.07	45.07	44.59	44.75	44.72	-0.60%	29,370
May 12, 2026	45.37	45.37	44.75	45.02	44.99	-0.91%	14,617
May 11, 2026	46.01	46.01	45.40	45.44	45.41	-1.04%	19,512
May 8, 2026	46.00	46.09	45.81	45.91	45.88	0.03%	27,128
May 7, 2026	46.36	46.36	45.76	45.90	45.87	-1.06%	18,408
May 6, 2026	46.28	46.39	46.09	46.39	46.36	0.78%	14,977
May 5, 2026	45.40	46.13	45.40	46.03	46.00	2.02%	21,790
May 4, 2026	45.54	45.61	44.98	45.12	45.09	-1.03%	19,189
May 1, 2026	45.70	45.77	45.45	45.59	45.56	0.18%	22,781
Apr 30, 2026	45.00	45.66	44.95	45.51	45.48	1.40%	38,516
Apr 29, 2026	45.16	45.34	44.82	44.88	44.85	-1.06%	16,885
Apr 28, 2026	45.48	45.90	45.20	45.36	45.33	-0.55%	60,259
Apr 27, 2026	45.44	45.65	45.37	45.61	45.58	0.40%	14,423
Apr 24, 2026	45.46	45.53	45.11	45.43	45.40	-0.03%	27,024
Apr 23, 2026	45.44	45.62	45.03	45.44	45.41	-0.39%	13,866
Apr 22, 2026	45.83	45.83	45.36	45.62	45.59	0.42%	16,990
Apr 21, 2026	45.70	45.92	45.19	45.43	45.40	-0.24%	48,815
Apr 20, 2026	45.11	45.59	45.11	45.54	45.51	0.46%	13,477
Apr 17, 2026	44.72	45.66	44.72	45.33	45.30	1.98%	23,002
Apr 16, 2026	44.37	44.56	44.21	44.45	44.42	0.12%	92,225