XSHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	45.89	45.89	45.55	45.77	45.77	0.77%	3,173
Jun 5, 2026	45.67	46.02	45.33	45.42	45.42	-1.24%	15,941
Jun 4, 2026	45.69	46.23	45.69	45.99	45.99	0.55%	16,507
Jun 3, 2026	45.82	45.82	45.54	45.74	45.74	-0.48%	27,372
Jun 2, 2026	45.72	46.04	45.72	45.96	45.96	0.61%	9,772
Jun 1, 2026	45.48	45.77	45.18	45.68	45.68	-	27,147
May 29, 2026	46.18	46.18	45.68	45.68	45.68	-0.76%	325,668
May 28, 2026	46.12	46.23	45.79	46.03	46.03	-0.22%	21,658
May 27, 2026	46.42	46.60	46.08	46.13	46.13	-0.39%	94,655
May 26, 2026	46.15	46.31	45.88	46.31	46.31	1.36%	12,104
May 22, 2026	45.63	45.80	45.39	45.69	45.69	0.62%	75,399
May 21, 2026	45.01	45.51	44.71	45.41	45.41	0.53%	9,892
May 20, 2026	44.48	45.25	44.20	45.17	45.17	2.15%	18,589
May 19, 2026	44.54	44.57	44.20	44.22	44.22	-1.29%	32,494
May 18, 2026	44.66	45.08	44.66	44.80	44.80	0.29%	25,010
May 15, 2026	44.68	44.88	44.63	44.67	44.67	-1.02%	19,795
May 14, 2026	44.98	45.33	44.97	45.13	45.13	0.85%	11,643
May 13, 2026	45.07	45.07	44.59	44.75	44.75	-0.60%	29,370
May 12, 2026	45.37	45.37	44.75	45.02	45.02	-0.91%	14,617
May 11, 2026	46.01	46.01	45.40	45.44	45.44	-1.04%	19,512
May 8, 2026	46.00	46.09	45.81	45.91	45.91	0.03%	27,128
May 7, 2026	46.36	46.36	45.76	45.90	45.90	-1.06%	18,408
May 6, 2026	46.28	46.39	46.09	46.39	46.39	0.78%	14,977
May 5, 2026	45.40	46.13	45.40	46.03	46.03	2.02%	21,790
May 4, 2026	45.54	45.61	44.98	45.12	45.12	-1.03%	19,189
May 1, 2026	45.70	45.77	45.45	45.59	45.59	0.18%	22,781
Apr 30, 2026	45.00	45.66	44.95	45.51	45.51	1.40%	38,516
Apr 29, 2026	45.16	45.34	44.82	44.88	44.88	-1.06%	16,885
Apr 28, 2026	45.48	45.90	45.20	45.36	45.36	-0.55%	60,259
Apr 27, 2026	45.44	45.65	45.37	45.61	45.61	0.40%	14,423
Apr 24, 2026	45.46	45.53	45.11	45.43	45.43	-0.03%	27,024
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