XSHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	49.32	49.32	48.85	48.86	48.72	-1.09%	10,125
Aug 7, 2026	49.44	49.71	49.35	49.40	49.26	0.05%	21,536
Aug 6, 2026	49.78	49.90	49.37	49.37	49.24	-0.48%	73,785
Aug 5, 2026	50.27	50.36	49.55	49.61	49.48	-0.80%	33,274
Aug 4, 2026	49.23	50.10	49.23	50.01	49.88	2.16%	26,751
Aug 3, 2026	48.35	48.95	48.35	48.95	48.82	1.79%	22,367
Jul 31, 2026	48.26	48.27	47.69	48.09	47.96	-0.08%	11,836
Jul 30, 2026	47.97	48.20	47.60	48.13	48.00	1.60%	26,883
Jul 29, 2026	47.66	47.98	47.35	47.37	47.24	-1.13%	41,228
Jul 28, 2026	47.68	48.02	47.38	47.91	47.78	0.69%	1,323,196
Jul 27, 2026	47.60	47.90	47.28	47.58	47.45	0.91%	18,152
Jul 24, 2026	47.21	47.46	47.04	47.15	47.02	-0.11%	10,855
Jul 23, 2026	47.00	47.21	46.81	47.20	47.07	-0.37%	19,816
Jul 22, 2026	47.89	47.89	47.26	47.38	47.25	-1.26%	18,396
Jul 21, 2026	47.93	48.03	47.78	47.98	47.85	0.50%	12,512
Jul 20, 2026	47.98	48.02	47.64	47.74	47.61	0.03%	38,265