Shanghai XFH Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	24.92	25.45	24.90	25.15	25.15	1.09%	4,855,894
Jul 30, 2026	24.90	25.48	24.77	24.88	24.88	-1.19%	4,333,645
Jul 29, 2026	24.70	25.35	24.20	25.18	25.18	1.98%	4,902,471
Jul 28, 2026	24.55	25.25	24.43	24.69	24.69	-0.76%	4,361,083
Jul 27, 2026	24.10	25.15	23.99	24.88	24.88	3.88%	4,735,596
Jul 24, 2026	24.25	24.70	23.81	23.95	23.95	-2.28%	4,279,835
Jul 23, 2026	23.09	24.55	23.09	24.51	24.51	5.10%	5,872,588
Jul 22, 2026	23.55	24.11	23.23	23.32	23.32	-2.67%	4,664,592
Jul 21, 2026	23.28	23.98	21.95	23.96	23.96	3.14%	7,858,139
Jul 20, 2026	24.25	24.69	22.81	23.23	23.23	-4.25%	6,883,478
Jul 17, 2026	25.34	25.77	24.11	24.26	24.26	-4.22%	5,956,036
Jul 16, 2026	25.50	25.86	25.20	25.33	25.33	-2.13%	4,120,100
Jul 15, 2026	26.26	26.45	25.56	25.88	25.88	-1.75%	4,309,042
Jul 14, 2026	25.84	26.36	25.37	26.34	26.34	1.70%	5,049,066
Jul 13, 2026	27.64	27.65	25.77	25.90	25.90	-7.00%	6,140,318
Jul 10, 2026	28.30	28.75	27.84	27.85	27.85	-2.31%	5,680,521
Jul 9, 2026	29.04	29.19	27.28	28.51	28.51	-1.83%	6,849,469
Jul 8, 2026	30.29	30.55	28.95	29.04	29.04	-4.85%	5,742,552
Jul 7, 2026	31.50	32.20	30.29	30.52	30.52	-2.83%	5,193,702
Jul 6, 2026	32.71	33.20	31.35	31.41	31.41	-4.50%	5,640,900
Jul 3, 2026	34.11	34.61	32.77	32.89	32.89	-3.89%	6,443,907
Jul 2, 2026	34.15	34.92	33.54	34.22	34.22	-1.07%	5,820,399
Jul 1, 2026	33.46	35.18	33.31	34.59	34.59	4.28%	8,996,344
Jun 30, 2026	31.24	33.54	31.10	33.17	33.17	5.44%	8,372,974
Jun 29, 2026	31.83	32.30	30.76	31.46	31.46	-2.87%	7,891,852
Jun 26, 2026	33.80	34.42	32.39	32.39	32.39	-4.85%	7,568,236
Jun 25, 2026	34.84	35.50	33.74	34.04	34.04	-2.21%	6,937,869
Jun 24, 2026	34.80	35.22	33.89	34.81	34.81	-0.51%	6,342,494
Jun 23, 2026	35.79	36.30	34.70	34.99	34.99	-3.10%	7,635,330
Jun 22, 2026	34.00	36.11	33.25	36.11	36.11	5.43%	11,480,626
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