Shanghai XFH Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	41.09	42.75	40.40	42.47	42.47	4.61%	26,417,301
Apr 30, 2026	41.28	41.80	40.20	40.60	40.60	-4.36%	23,407,567
Apr 29, 2026	39.82	42.80	39.60	42.45	42.45	5.26%	33,437,676
Apr 28, 2026	41.03	42.21	40.00	40.33	40.33	-1.59%	26,225,374
Apr 27, 2026	41.54	42.50	40.00	40.98	40.98	-4.03%	31,971,785
Apr 24, 2026	41.89	44.66	41.42	42.70	42.70	0.14%	39,641,657
Apr 23, 2026	39.59	44.78	39.00	42.64	42.64	7.16%	49,209,538
Apr 22, 2026	38.17	39.79	37.82	39.79	39.79	19.99%	28,800,494
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%	6,790,153
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%	5,433,552
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%	12,343,138
Mar 13, 2026	31.61	33.77	31.61	32.90	32.90	4.44%	16,712,780
Mar 12, 2026	31.63	31.97	31.28	31.50	31.50	-0.97%	4,764,910
Mar 11, 2026	31.35	32.07	31.18	31.81	31.81	1.92%	7,601,247
Mar 10, 2026	30.78	31.36	30.78	31.21	31.21	1.96%	4,490,687
Mar 9, 2026	30.00	30.76	30.00	30.61	30.61	-0.46%	6,543,882
Mar 6, 2026	30.56	31.73	30.33	30.75	30.75	3.74%	9,049,201
Mar 5, 2026	29.92	30.14	29.49	29.64	29.64	0.88%	3,436,628
Mar 4, 2026	29.80	30.28	29.25	29.38	29.38	-1.67%	4,834,715
Mar 3, 2026	30.71	31.40	29.82	29.88	29.88	-2.35%	6,474,743
Mar 2, 2026	31.02	31.40	30.31	30.60	30.60	-2.98%	4,492,099
Feb 27, 2026	31.25	31.60	31.18	31.54	31.54	0.38%	2,772,394
Feb 26, 2026	32.13	32.13	31.30	31.42	31.42	-1.38%	4,072,009
Feb 25, 2026	31.43	31.92	31.43	31.86	31.86	1.37%	3,987,655
Feb 24, 2026	31.26	31.68	31.23	31.43	31.43	0.96%	2,944,324
Feb 13, 2026	31.00	31.53	30.89	31.13	31.13	0.16%	2,764,806
Feb 12, 2026	31.22	31.33	30.81	31.08	31.08	-0.77%	3,316,848