Shanghai XFH Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	34.46	34.92	34.01	34.25	34.25	-1.67%	6,330,965
Jun 17, 2026	35.29	35.96	34.48	34.83	34.83	-1.11%	7,884,272
Jun 16, 2026	34.58	35.80	33.95	35.22	35.22	2.62%	8,208,133
Jun 15, 2026	33.83	34.50	33.61	34.32	34.32	2.33%	7,278,122
Jun 12, 2026	33.00	34.11	32.41	33.54	33.54	2.73%	6,688,641
Jun 11, 2026	32.77	33.22	32.12	32.65	32.65	-0.64%	4,781,011
Jun 10, 2026	33.55	33.72	32.44	32.96	32.86	-2.34%	4,737,688
Jun 9, 2026	33.55	33.97	32.90	33.75	33.65	2.49%	6,767,367
Jun 8, 2026	33.40	34.32	32.32	32.93	32.83	-4.74%	6,405,115
Jun 5, 2026	34.39	35.03	33.03	34.57	34.47	1.08%	7,594,500
Jun 4, 2026	34.88	34.88	33.98	34.20	34.10	-3.01%	5,759,143
Jun 3, 2026	35.01	36.06	34.66	35.26	35.15	0.23%	6,969,180
Jun 2, 2026	36.38	36.38	34.34	35.18	35.07	-2.30%	8,399,499
Jun 1, 2026	35.17	37.19	35.17	36.01	35.90	5.54%	12,284,320
May 29, 2026	35.68	36.28	33.95	34.12	34.02	-4.64%	7,134,857
May 28, 2026	35.18	35.97	34.75	35.78	35.67	1.56%	5,858,406
May 27, 2026	35.51	36.30	34.89	35.23	35.12	-1.48%	6,087,604
May 26, 2026	35.90	36.20	35.15	35.76	35.65	-0.64%	6,389,879
May 25, 2026	37.31	37.53	35.58	35.99	35.88	-4.10%	9,886,418
May 22, 2026	36.72	37.68	36.34	37.53	37.42	1.93%	10,079,640
May 21, 2026	38.74	39.30	36.80	36.82	36.71	-3.16%	12,723,150
May 20, 2026	37.50	38.36	36.48	38.02	37.91	1.39%	10,480,500
May 19, 2026	38.00	38.30	36.65	37.50	37.39	-1.06%	8,854,154
May 18, 2026	37.94	38.36	37.25	37.90	37.79	0.08%	8,560,515
May 15, 2026	38.23	39.05	37.17	37.87	37.76	-1.51%	13,758,620
May 14, 2026	40.40	40.49	38.38	38.45	38.33	-5.04%	16,029,960
May 13, 2026	40.20	41.04	39.80	40.49	40.37	-0.27%	11,753,850
May 12, 2026	41.10	41.50	39.93	40.60	40.48	-1.96%	14,010,350
May 11, 2026	41.13	42.08	40.88	41.41	41.28	-1.24%	18,403,690
May 8, 2026	41.90	43.80	41.61	41.93	41.80	-0.57%	21,800,930
May 7, 2026	42.45	42.73	41.25	42.17	42.04	-0.71%	22,995,690
May 6, 2026	41.09	42.75	40.40	42.47	42.34	4.61%	26,416,600
Apr 30, 2026	41.28	41.80	40.20	40.60	40.48	-4.36%	23,404,860
Apr 29, 2026	39.82	42.80	39.60	42.45	42.32	5.26%	33,436,270
Apr 28, 2026	41.03	42.21	40.00	40.33	40.21	-1.59%	26,224,370
Apr 27, 2026	41.54	42.50	40.00	40.98	40.86	-4.03%	31,969,380
Apr 24, 2026	41.89	44.66	41.42	42.70	42.57	0.14%	39,635,450
Apr 23, 2026	39.59	44.78	39.00	42.64	42.51	7.16%	49,208,630
Apr 22, 2026	38.17	39.79	37.82	39.79	39.67	19.99%	28,800,190
Apr 21, 2026	32.81	33.27	32.36	33.16	33.06	1.07%	8,181,589
Apr 20, 2026	32.55	32.94	32.35	32.81	32.71	-0.61%	6,128,544
Apr 17, 2026	32.05	33.12	31.93	33.01	32.91	3.00%	6,788,653
Apr 16, 2026	31.39	32.51	31.36	32.05	31.95	2.27%	7,124,765
Apr 15, 2026	32.04	32.04	31.24	31.34	31.25	-2.31%	4,797,748
Apr 14, 2026	31.45	32.14	31.16	32.08	31.98	2.62%	5,433,352
Apr 13, 2026	30.73	31.32	30.70	31.26	31.17	1.17%	4,856,000
Apr 10, 2026	30.06	31.40	30.06	30.90	30.81	3.62%	8,145,555
Apr 9, 2026	30.17	30.51	29.76	29.82	29.73	-1.32%	4,359,021
Apr 8, 2026	29.92	30.30	29.68	30.22	30.13	3.00%	4,352,083
Apr 7, 2026	29.15	29.60	28.88	29.34	29.25	1.45%	4,536,602