XGD Inc. (SHE:300130)
 27.47
 -0.46 (-1.65%)
  Oct 30, 2025, 2:45 PM CST
XGD Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 26.61 | 27.96 | 26.61 | 27.50 | 27.50 | -1.54% | 13,391,900 | 
| Oct 29, 2025 | 27.80 | 28.01 | 27.41 | 27.93 | 27.93 | 0.50% | 15,448,125 | 
| Oct 28, 2025 | 27.78 | 28.25 | 27.50 | 27.79 | 27.79 | 1.50% | 22,872,634 | 
| Oct 27, 2025 | 26.81 | 27.57 | 26.79 | 27.38 | 27.38 | 2.36% | 12,355,291 | 
| Oct 24, 2025 | 26.61 | 26.92 | 26.55 | 26.75 | 26.75 | 0.60% | 7,202,245 | 
| Oct 23, 2025 | 26.64 | 26.70 | 26.00 | 26.59 | 26.59 | -0.71% | 7,171,951 | 
| Oct 22, 2025 | 26.73 | 26.99 | 26.51 | 26.78 | 26.78 | 0.11% | 6,256,240 | 
| Oct 21, 2025 | 26.23 | 26.94 | 26.20 | 26.75 | 26.75 | 1.21% | 9,642,104 | 
| Oct 20, 2025 | 26.66 | 26.73 | 26.10 | 26.43 | 26.43 | -0.75% | 11,230,096 | 
| Oct 17, 2025 | 26.60 | 27.10 | 26.25 | 26.63 | 26.63 | -0.60% | 10,411,562 | 
| Oct 16, 2025 | 27.33 | 27.33 | 26.52 | 26.79 | 26.79 | -1.80% | 11,184,575 | 
| Oct 15, 2025 | 27.26 | 27.35 | 26.77 | 27.28 | 27.28 | 0.07% | 11,446,958 | 
| Oct 14, 2025 | 27.40 | 28.17 | 27.00 | 27.26 | 27.26 | -0.40% | 18,382,596 | 
| Oct 13, 2025 | 26.01 | 27.38 | 25.94 | 27.37 | 27.37 | -1.19% | 13,508,506 | 
| Oct 10, 2025 | 27.90 | 28.10 | 27.44 | 27.70 | 27.70 | -1.46% | 12,830,200 | 
| Oct 9, 2025 | 27.65 | 28.27 | 27.61 | 28.11 | 28.11 | 1.70% | 15,227,183 | 
| Sep 30, 2025 | 27.29 | 27.92 | 27.12 | 27.64 | 27.64 | 1.43% | 15,789,247 | 
| Sep 29, 2025 | 27.09 | 27.49 | 26.54 | 27.25 | 27.25 | -0.69% | 16,182,315 | 
| Sep 26, 2025 | 27.70 | 28.26 | 27.23 | 27.44 | 27.44 | -0.44% | 18,109,053 | 
| Sep 25, 2025 | 27.42 | 28.11 | 27.36 | 27.56 | 27.56 | 0.29% | 16,852,710 | 
| Sep 24, 2025 | 27.22 | 27.55 | 27.17 | 27.48 | 27.48 | -0.07% | 11,997,286 | 
| Sep 23, 2025 | 27.79 | 27.79 | 27.01 | 27.50 | 27.50 | -0.94% | 15,733,364 | 
| Sep 22, 2025 | 27.66 | 27.85 | 27.40 | 27.76 | 27.76 | -0.18% | 12,300,866 | 
| Sep 19, 2025 | 27.81 | 28.12 | 27.26 | 27.81 | 27.81 | - | 14,436,031 | 
| Sep 18, 2025 | 28.80 | 28.98 | 27.53 | 27.81 | 27.81 | -3.60% | 25,316,000 | 
| Sep 17, 2025 | 28.52 | 29.09 | 28.31 | 28.85 | 28.85 | 0.45% | 19,081,151 | 
| Sep 16, 2025 | 28.35 | 28.86 | 28.10 | 28.72 | 28.72 | 0.77% | 18,567,238 | 
| Sep 15, 2025 | 28.69 | 28.77 | 28.28 | 28.50 | 28.50 | -0.56% | 12,588,215 | 
| Sep 12, 2025 | 29.27 | 29.40 | 28.47 | 28.66 | 28.66 | -1.92% | 19,865,639 | 
| Sep 11, 2025 | 28.33 | 29.27 | 27.98 | 29.22 | 29.22 | 2.67% | 17,838,471 | 
| Sep 10, 2025 | 28.49 | 28.80 | 28.30 | 28.46 | 28.46 | -0.77% | 11,516,741 | 
| Sep 9, 2025 | 29.13 | 29.56 | 28.20 | 28.68 | 28.68 | -2.18% | 17,629,960 | 
| Sep 8, 2025 | 28.70 | 29.63 | 28.60 | 29.32 | 29.32 | 1.52% | 20,130,256 | 
| Sep 5, 2025 | 28.23 | 29.06 | 27.63 | 28.88 | 28.88 | 2.12% | 22,660,788 | 
| Sep 4, 2025 | 27.88 | 29.10 | 27.72 | 28.28 | 28.28 | 1.36% | 30,865,411 | 
| Sep 3, 2025 | 29.08 | 29.41 | 27.78 | 27.90 | 27.60 | -3.96% | 26,718,672 | 
| Sep 2, 2025 | 31.65 | 31.73 | 28.90 | 29.05 | 28.74 | -9.02% | 41,651,717 | 
| Sep 1, 2025 | 32.08 | 32.25 | 31.54 | 31.93 | 31.59 | -0.31% | 29,506,843 | 
| Aug 29, 2025 | 32.00 | 32.44 | 31.48 | 32.03 | 31.69 | -0.68% | 33,106,630 | 
| Aug 28, 2025 | 32.00 | 32.25 | 30.19 | 32.25 | 31.90 | -0.19% | 41,456,367 | 
| Aug 27, 2025 | 33.00 | 33.40 | 31.68 | 32.31 | 31.96 | -2.91% | 49,843,576 | 
| Aug 26, 2025 | 33.23 | 33.70 | 32.32 | 33.28 | 32.92 | -0.63% | 35,345,721 | 
| Aug 25, 2025 | 33.30 | 34.12 | 33.13 | 33.49 | 33.13 | 0.33% | 45,690,947 | 
| Aug 22, 2025 | 32.60 | 34.29 | 32.60 | 33.38 | 33.02 | 0.21% | 45,828,504 | 
| Aug 21, 2025 | 34.65 | 35.37 | 33.31 | 33.31 | 32.95 | 1.55% | 70,958,276 | 
| Aug 20, 2025 | 32.86 | 33.32 | 32.00 | 32.80 | 32.45 | -1.80% | 41,620,582 | 
| Aug 19, 2025 | 32.19 | 34.60 | 31.98 | 33.40 | 33.04 | 3.53% | 62,057,308 | 
| Aug 18, 2025 | 32.17 | 32.49 | 31.51 | 32.26 | 31.91 | 0.12% | 50,527,908 | 
| Aug 15, 2025 | 31.28 | 32.80 | 30.75 | 32.22 | 31.87 | 0.91% | 63,173,397 | 
| Aug 14, 2025 | 29.90 | 32.58 | 29.88 | 31.93 | 31.59 | 6.68% | 83,188,900 |