XSHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	46.53	46.56	46.23	46.43	46.43	0.12%	6,779
Nov 12, 2026	46.53	46.82	46.28	46.38	46.38	-0.67%	39,060
Nov 11, 2026	46.48	46.75	46.38	46.69	46.69	0.83%	19,038
Nov 10, 2026	45.82	46.37	45.82	46.31	46.31	0.02%	24,614
Nov 9, 2026	45.80	46.49	45.73	46.30	46.30	2.59%	8,041
Nov 6, 2026	45.18	45.46	45.07	45.13	45.13	-0.44%	35,662
Nov 5, 2026	47.40	47.40	45.14	45.33	45.33	-4.31%	27,618
Nov 4, 2026	47.46	47.80	47.34	47.37	47.37	1.50%	23,069
Nov 3, 2026	46.73	47.14	46.67	46.67	46.67	-0.32%	78,107
Nov 2, 2026	46.79	47.46	46.79	46.82	46.82	0.86%	23,935
Oct 30, 2026	46.74	46.74	46.14	46.42	46.42	-0.77%	11,393
Oct 29, 2026	46.46	46.87	46.45	46.78	46.78	1.32%	25,975
Oct 28, 2026	46.32	46.32	45.94	46.17	46.17	-0.13%	6,322
Oct 27, 2026	46.26	46.26	46.09	46.23	46.23	0.07%	11,312
Oct 26, 2026	46.45	46.56	46.14	46.20	46.20	0.07%	10,882
Oct 23, 2026	46.10	46.32	45.93	46.17	46.17	-0.43%	32,498
Oct 22, 2026	45.75	46.37	45.75	46.37	46.37	0.64%	42,838
Oct 21, 2026	46.23	46.32	45.92	46.07	46.07	0.07%	15,953
Oct 20, 2026	45.50	46.29	45.50	46.04	46.04	1.52%	23,181
Oct 19, 2026	45.63	45.76	45.35	45.35	45.35	-0.22%	23,309
Oct 16, 2026	45.92	46.14	45.27	45.45	45.45	-0.79%	9,228
Oct 15, 2026	45.26	45.81	45.11	45.81	45.81	1.24%	33,107
Oct 14, 2026	45.63	45.63	44.85	45.25	45.25	-1.54%	17,010
Oct 13, 2026	46.00	46.00	45.62	45.96	45.96	0.14%	14,676
Oct 12, 2026	45.98	46.05	45.85	45.90	45.90	-0.21%	7,205
Oct 9, 2026	45.96	46.16	45.80	45.99	45.99	0.27%	21,405
Oct 8, 2026	45.41	45.87	45.34	45.87	45.87	0.84%	18,779
Oct 7, 2026	45.65	45.66	45.28	45.49	45.49	-1.34%	13,762
Oct 6, 2026	46.19	46.34	45.94	46.11	46.11	0.07%	12,269
Oct 5, 2026	45.80	46.32	45.69	46.08	46.08	0.42%	10,060
Oct 2, 2026	45.92	46.16	45.85	45.89	45.89	0.81%	14,855
Oct 1, 2026	44.91	45.62	44.82	45.52	45.52	1.34%	12,122
Sep 30, 2026	45.37	45.37	44.92	44.92	44.92	-0.58%	10,362
Sep 29, 2026	45.20	45.37	44.89	45.18	45.18	-0.09%	10,766
Sep 28, 2026	45.18	45.41	45.06	45.22	45.22	-0.81%	9,148
Sep 25, 2026	45.51	45.72	45.34	45.59	45.59	0.61%	12,439
Sep 24, 2026	45.25	45.37	45.05	45.32	45.32	-0.19%	12,877
Sep 23, 2026	45.77	45.77	45.37	45.40	45.40	-1.15%	18,992
Sep 22, 2026	46.33	46.33	45.81	45.93	45.93	-0.18%	10,752
Sep 21, 2026	45.89	46.16	45.89	46.01	46.01	0.49%	14,066
Sep 18, 2026	46.18	46.18	45.78	45.91	45.79	-0.73%	8,401
Sep 17, 2026	46.93	46.93	46.17	46.25	46.13	-0.20%	10,340
Sep 16, 2026	46.57	46.79	46.00	46.35	46.22	-0.40%	14,330
Sep 15, 2026	46.47	46.64	46.37	46.53	46.41	-0.22%	15,502
Sep 14, 2026	46.72	46.86	46.56	46.63	46.51	-0.69%	8,717
Sep 11, 2026	47.05	47.14	46.91	46.96	46.83	0.50%	15,207
Sep 10, 2026	46.65	46.90	46.21	46.72	46.59	-0.53%	84,246
Sep 9, 2026	47.22	47.25	46.89	46.97	46.84	-1.35%	6,926
Sep 8, 2026	47.74	47.86	47.61	47.61	47.48	-1.27%	19,678
Sep 4, 2026	48.24	48.28	48.05	48.22	48.09	-	21,117