XSHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	45.44	45.62	45.03	45.44	45.44	-0.39%	13,866
Apr 22, 2026	45.83	45.83	45.36	45.62	45.62	0.42%	16,990
Apr 21, 2026	45.70	45.92	45.19	45.43	45.43	-0.24%	48,815
Apr 20, 2026	45.11	45.59	45.11	45.54	45.54	0.46%	13,477
Apr 17, 2026	44.72	45.66	44.72	45.33	45.33	1.98%	23,002
Apr 16, 2026	44.37	44.56	44.21	44.45	44.45	0.12%	92,225
Apr 15, 2026	44.64	44.64	44.22	44.40	44.40	-0.58%	19,651
Apr 14, 2026	44.46	44.66	44.30	44.66	44.66	0.90%	23,612
Apr 13, 2026	43.51	44.26	43.49	44.26	44.26	1.51%	14,383
Apr 10, 2026	44.02	44.02	43.58	43.60	43.60	-0.89%	8,997
Apr 9, 2026	43.51	44.13	43.45	43.99	43.99	0.57%	9,480
Apr 8, 2026	43.74	44.06	43.59	43.74	43.74	2.75%	30,151
Apr 7, 2026	42.37	42.77	42.22	42.57	42.57	0.05%	22,206
Apr 6, 2026	42.28	42.55	42.02	42.55	42.55	0.73%	38,787
Apr 2, 2026	41.62	42.47	41.60	42.24	42.24	-0.28%	25,630
Apr 1, 2026	42.34	42.77	42.25	42.36	42.36	0.47%	31,206
Mar 31, 2026	41.66	42.35	41.42	42.16	42.16	2.55%	47,643
Mar 30, 2026	41.62	41.62	40.99	41.11	41.11	-0.05%	16,571
Mar 27, 2026	41.67	41.71	41.13	41.13	41.13	-1.81%	22,134
Mar 26, 2026	42.05	42.55	41.88	41.89	41.89	-1.32%	27,276
Mar 25, 2026	42.58	42.69	42.00	42.45	42.45	0.48%	21,158
Mar 24, 2026	41.88	42.43	41.66	42.25	42.25	0.76%	23,228
Mar 23, 2026	41.82	42.55	41.76	41.93	41.93	1.92%	32,117
Mar 20, 2026	41.72	41.84	41.14	41.14	40.98	-1.63%	14,129
Mar 19, 2026	41.27	42.12	41.27	41.82	41.66	0.38%	61,795
Mar 18, 2026	42.00	42.17	41.66	41.66	41.50	-1.42%	54,130
Mar 17, 2026	42.28	42.43	42.05	42.26	42.10	0.74%	44,708
Mar 16, 2026	42.17	42.30	41.90	41.95	41.79	0.50%	21,227
Mar 13, 2026	41.88	42.02	41.42	41.74	41.58	0.26%	23,489
Mar 12, 2026	41.87	42.04	41.59	41.63	41.47	-1.54%	23,181
Mar 11, 2026	42.35	42.45	41.97	42.28	42.12	-0.45%	31,336
Mar 10, 2026	42.64	43.13	42.32	42.47	42.30	-0.59%	37,073
Mar 9, 2026	42.19	42.76	41.31	42.72	42.55	0.19%	34,738
Mar 6, 2026	42.67	42.68	42.28	42.64	42.47	-1.93%	20,751
Mar 5, 2026	43.91	44.07	43.19	43.48	43.31	-1.76%	21,651
Mar 4, 2026	44.31	44.39	43.93	44.26	44.09	0.50%	15,742
Mar 3, 2026	43.48	44.29	43.26	44.04	43.87	-0.52%	18,793
Mar 2, 2026	43.64	44.42	43.64	44.27	44.10	0.16%	20,929
Feb 27, 2026	44.31	44.31	43.98	44.20	44.03	-1.54%	19,885
Feb 26, 2026	44.68	45.08	44.48	44.89	44.71	0.47%	19,246
Feb 25, 2026	44.42	44.68	44.07	44.68	44.51	1.55%	16,470
Feb 24, 2026	43.57	44.30	43.57	44.00	43.83	0.82%	19,907
Feb 23, 2026	44.30	44.46	43.41	43.64	43.47	-1.76%	21,655
Feb 20, 2026	43.95	44.59	43.95	44.42	44.25	0.41%	39,552
Feb 19, 2026	44.23	44.32	44.01	44.24	44.07	-0.63%	62,709
Feb 18, 2026	44.69	44.91	44.39	44.52	44.35	-0.18%	12,308
Feb 17, 2026	44.76	44.98	44.27	44.60	44.43	-0.56%	15,879
Feb 13, 2026	44.46	44.94	44.30	44.85	44.68	1.45%	41,272
Feb 12, 2026	45.35	45.47	44.06	44.21	44.04	-1.84%	22,505
Feb 11, 2026	45.44	45.51	44.79	45.04	44.86	-0.22%	89,357