XSHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	47.96	48.38	47.92	48.22	48.09	0.86%	104,687
Sep 2, 2026	47.45	47.95	47.45	47.81	47.68	1.17%	17,880
Sep 1, 2026	47.59	47.68	47.26	47.26	47.13	-1.23%	13,292
Aug 31, 2026	48.13	48.13	47.76	47.85	47.72	-0.91%	22,232
Aug 28, 2026	48.67	48.87	48.26	48.29	48.16	-0.72%	19,892
Aug 27, 2026	48.59	48.70	48.36	48.63	48.50	0.19%	13,738
Aug 26, 2026	48.45	48.62	48.40	48.54	48.41	-0.06%	9,903
Aug 25, 2026	48.64	48.64	48.34	48.57	48.44	-0.16%	7,914
Aug 24, 2026	48.84	48.87	48.58	48.65	48.52	-0.22%	4,561
Aug 21, 2026	48.51	48.82	48.50	48.76	48.63	0.84%	26,662
Aug 20, 2026	48.55	48.61	48.29	48.35	48.22	-0.98%	114,538
Aug 19, 2026	49.13	49.23	48.83	48.83	48.70	0.04%	14,938
Aug 18, 2026	49.39	49.39	48.81	48.81	48.68	-1.48%	12,569
Aug 17, 2026	49.71	49.77	49.54	49.54	49.41	-0.47%	5,010
Aug 14, 2026	49.59	49.81	49.59	49.78	49.65	0.37%	8,791
Aug 13, 2026	49.36	49.60	49.16	49.60	49.46	0.99%	15,042
Aug 12, 2026	49.26	49.36	48.98	49.11	48.98	0.37%	10,443
Aug 11, 2026	49.09	49.36	48.93	48.93	48.80	0.15%	13,345