Shanghai XFH Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	35.18	35.97	34.75	35.78	35.78	1.56%	5,859,006
May 27, 2026	35.51	36.30	34.89	35.23	35.23	-1.48%	6,087,604
May 26, 2026	35.90	36.20	35.15	35.76	35.76	-0.64%	6,389,879
May 25, 2026	37.31	37.53	35.58	35.99	35.99	-4.10%	9,887,918
May 22, 2026	36.72	37.68	36.34	37.53	37.53	1.93%	10,079,648
May 21, 2026	38.74	39.30	36.80	36.82	36.82	-3.16%	12,723,158
May 20, 2026	37.50	38.36	36.48	38.02	38.02	1.39%	10,480,507
May 19, 2026	38.00	38.30	36.65	37.50	37.50	-1.06%	8,854,154
May 18, 2026	37.94	38.36	37.25	37.90	37.90	0.08%	8,560,515
May 15, 2026	38.23	39.05	37.17	37.87	37.87	-1.51%	13,758,620
May 14, 2026	40.40	40.49	38.38	38.45	38.45	-5.04%	16,029,960
May 13, 2026	40.20	41.04	39.80	40.49	40.49	-0.27%	11,753,850
May 12, 2026	41.10	41.50	39.93	40.60	40.60	-1.96%	14,010,350
May 11, 2026	41.13	42.08	40.88	41.41	41.41	-1.24%	18,403,690
May 8, 2026	41.90	43.80	41.61	41.93	41.93	-0.57%	21,800,930
May 7, 2026	42.45	42.73	41.25	42.17	42.17	-0.71%	22,995,690
May 6, 2026	41.09	42.75	40.40	42.47	42.47	4.61%	26,416,600
Apr 30, 2026	41.28	41.80	40.20	40.60	40.60	-4.36%	23,404,860
Apr 29, 2026	39.82	42.80	39.60	42.45	42.45	5.26%	33,436,270
Apr 28, 2026	41.03	42.21	40.00	40.33	40.33	-1.59%	26,224,370
Apr 27, 2026	41.54	42.50	40.00	40.98	40.98	-4.03%	31,969,380
Apr 24, 2026	41.89	44.66	41.42	42.70	42.70	0.14%	39,635,450
Apr 23, 2026	39.59	44.78	39.00	42.64	42.64	7.16%	49,208,630
Apr 22, 2026	38.17	39.79	37.82	39.79	39.79	19.99%	28,800,190
Apr 21, 2026	32.81	33.27	32.36	33.16	33.16	1.07%	8,181,589
Apr 20, 2026	32.55	32.94	32.35	32.81	32.81	-0.61%	6,128,544
Apr 17, 2026	32.05	33.12	31.93	33.01	33.01	3.00%	6,788,653
Apr 16, 2026	31.39	32.51	31.36	32.05	32.05	2.27%	7,124,765
Apr 15, 2026	32.04	32.04	31.24	31.34	31.34	-2.31%	4,797,748
Apr 14, 2026	31.45	32.14	31.16	32.08	32.08	2.62%	5,433,352
Apr 13, 2026	30.73	31.32	30.70	31.26	31.26	1.17%	4,856,000
Apr 10, 2026	30.06	31.40	30.06	30.90	30.90	3.62%	8,145,555
Apr 9, 2026	30.17	30.51	29.76	29.82	29.82	-1.32%	4,359,021
Apr 8, 2026	29.92	30.30	29.68	30.22	30.22	3.00%	4,352,083
Apr 7, 2026	29.15	29.60	28.88	29.34	29.34	1.45%	4,536,602
Apr 3, 2026	30.43	30.97	28.85	28.92	28.92	-4.55%	8,278,623
Apr 2, 2026	31.25	31.33	29.88	30.30	30.30	-3.50%	5,772,551
Apr 1, 2026	30.83	31.54	30.30	31.40	31.40	3.70%	8,121,621
Mar 31, 2026	31.50	31.54	30.20	30.28	30.28	-3.99%	5,137,552
Mar 30, 2026	31.13	31.79	30.66	31.54	31.54	-	5,591,998
Mar 27, 2026	29.70	31.65	29.70	31.54	31.54	3.82%	9,154,145
Mar 26, 2026	30.06	31.30	29.90	30.38	30.38	0.73%	7,731,942
Mar 25, 2026	29.94	30.49	29.76	30.16	30.16	0.53%	6,171,549
Mar 24, 2026	30.24	30.39	28.30	30.00	30.00	1.21%	9,233,178
Mar 23, 2026	29.76	31.24	29.30	29.64	29.64	-3.95%	9,038,421
Mar 20, 2026	31.60	32.16	30.68	30.86	30.86	-1.41%	9,188,850
Mar 19, 2026	31.80	32.34	31.13	31.30	31.30	-2.25%	6,727,569
Mar 18, 2026	32.09	32.24	31.65	32.02	32.02	0.28%	5,531,670
Mar 17, 2026	33.17	33.43	31.86	31.93	31.93	-3.83%	8,339,831
Mar 16, 2026	32.69	33.71	32.69	33.20	33.20	0.91%	12,343,130