Shanghai XFH Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	29.90	30.10	29.15	29.88	29.88	-0.37%	4,779,242
Jan 29, 2026	30.40	30.74	29.89	29.99	29.99	-1.67%	4,270,701
Jan 28, 2026	31.01	31.18	30.40	30.50	30.50	-1.93%	4,559,270
Jan 27, 2026	31.71	31.85	29.92	31.10	31.10	-2.60%	7,591,297
Jan 26, 2026	32.52	32.79	31.59	31.93	31.93	-1.81%	6,371,401
Jan 23, 2026	31.49	32.57	31.43	32.52	32.52	3.14%	6,977,228
Jan 22, 2026	31.60	31.96	31.41	31.53	31.53	-0.63%	3,795,399
Jan 21, 2026	31.05	31.73	30.80	31.73	31.73	1.67%	4,436,493
Jan 20, 2026	31.91	32.16	31.00	31.21	31.21	-2.19%	5,728,455
Jan 19, 2026	31.40	32.00	31.30	31.91	31.91	1.11%	5,231,400
Jan 16, 2026	31.90	31.94	31.32	31.56	31.56	0.16%	6,064,003
Jan 15, 2026	30.82	31.81	30.81	31.51	31.51	1.71%	8,124,167
Jan 14, 2026	30.90	31.55	30.52	30.98	30.98	-0.03%	7,857,588
Jan 13, 2026	31.44	31.77	30.92	30.99	30.99	-1.34%	7,824,857
Jan 12, 2026	31.20	31.41	30.72	31.41	31.41	0.58%	8,869,473
Jan 9, 2026	30.90	31.23	30.61	31.23	31.23	1.07%	5,568,972
Jan 8, 2026	30.66	31.18	30.56	30.90	30.90	0.29%	4,708,033
Jan 7, 2026	30.99	31.50	30.69	30.81	30.81	-0.58%	6,069,436
Jan 6, 2026	30.51	31.20	30.51	30.99	30.99	1.87%	5,743,975
Jan 5, 2026	29.84	30.50	29.80	30.42	30.42	2.08%	4,395,434
Dec 31, 2025	30.00	30.18	29.62	29.80	29.80	-0.77%	3,278,789
Dec 30, 2025	30.04	30.34	29.81	30.03	30.03	-0.79%	3,932,900
Dec 29, 2025	30.21	30.63	29.90	30.27	30.27	-	5,275,519
Dec 26, 2025	30.64	30.88	30.22	30.27	30.27	0.10%	5,930,510
Dec 25, 2025	30.03	30.26	29.80	30.24	30.24	0.37%	3,673,377
Dec 24, 2025	29.71	30.29	29.62	30.13	30.13	1.28%	4,534,953
Dec 23, 2025	29.58	30.15	29.37	29.75	29.75	0.78%	5,395,956
Dec 22, 2025	29.46	29.78	29.32	29.52	29.52	0.27%	3,432,500
Dec 19, 2025	29.19	29.55	29.09	29.44	29.44	1.38%	3,091,084
Dec 18, 2025	29.02	29.58	28.97	29.04	29.04	-1.06%	3,053,377
Dec 17, 2025	28.85	29.35	28.37	29.35	29.35	2.16%	4,414,300
Dec 16, 2025	29.34	29.38	28.60	28.73	28.73	-2.21%	3,959,080
Dec 15, 2025	29.42	29.78	29.22	29.38	29.38	-0.54%	3,333,436
Dec 12, 2025	29.95	30.07	29.48	29.54	29.54	-0.77%	4,038,862
Dec 11, 2025	30.37	30.58	29.77	29.77	29.77	-1.98%	4,186,957
Dec 10, 2025	30.31	30.59	30.00	30.37	30.37	-0.10%	3,369,199
Dec 9, 2025	30.81	30.84	30.35	30.40	30.40	-1.65%	3,300,304
Dec 8, 2025	30.67	31.10	30.47	30.91	30.91	1.05%	4,394,610
Dec 5, 2025	30.17	30.59	29.73	30.59	30.59	1.70%	4,212,088
Dec 4, 2025	30.65	30.81	29.94	30.08	30.08	-1.99%	4,481,250
Dec 3, 2025	31.50	31.82	30.63	30.69	30.69	-2.57%	5,261,774
Dec 2, 2025	31.90	31.91	31.33	31.50	31.50	-1.28%	4,220,691
Dec 1, 2025	32.61	32.91	31.75	31.91	31.91	-2.06%	7,357,671
Nov 28, 2025	31.81	32.90	31.60	32.58	32.58	1.94%	6,872,405
Nov 27, 2025	31.60	32.50	31.40	31.96	31.96	2.17%	7,751,527
Nov 26, 2025	32.20	32.27	31.19	31.28	31.28	-3.10%	6,032,049
Nov 25, 2025	31.89	32.51	31.60	32.28	32.28	2.18%	5,398,923
Nov 24, 2025	32.26	32.49	31.07	31.59	31.59	-0.91%	7,263,400
Nov 21, 2025	34.65	34.65	31.80	31.88	31.88	-8.91%	12,333,740
Nov 20, 2025	36.00	36.64	34.91	35.00	35.00	-2.29%	8,741,254