XChange TEC.INC (XHG)
NASDAQ: XHG · Real-Time Price · USD
1.310
+0.374 (39.96%)
At close: Sep 9, 2025, 4:00 PM
1.220
-0.090 (-6.87%)
After-hours: Sep 9, 2025, 7:58 PM EDT
XChange TEC.INC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.00 | 2.23 | 0.98 | 1.31 | 1.31 | 39.96% | 30,056,540 |
| Sep 8, 2025 | 0.86 | 0.96 | 0.85 | 0.94 | 0.94 | 3.94% | 5,774,687 |
| Sep 5, 2025 | 0.94 | 0.96 | 0.87 | 0.90 | 0.90 | -8.36% | 53,748 |
| Sep 4, 2025 | 1.10 | 1.15 | 0.81 | 0.98 | 0.98 | -16.72% | 1,225,979 |
| Sep 3, 2025 | 1.15 | 1.30 | 1.09 | 1.18 | 1.18 | 4.42% | 1,569,253 |
| Sep 2, 2025 | 1.20 | 1.25 | 1.13 | 1.13 | 1.13 | -6.61% | 25,718 |
| Aug 29, 2025 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | - | 8,281 |
| Aug 28, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -4.72% | 12,503 |
| Aug 27, 2025 | 1.29 | 1.29 | 1.20 | 1.27 | 1.27 | -2.38% | 27,299 |
| Aug 26, 2025 | 1.28 | 1.37 | 1.21 | 1.30 | 1.30 | 4.92% | 40,129 |
| Aug 25, 2025 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 5.08% | 12,930 |
| Aug 22, 2025 | 1.20 | 1.30 | 1.17 | 1.18 | 1.18 | -1.99% | 17,423 |
| Aug 21, 2025 | 1.26 | 1.30 | 1.20 | 1.20 | 1.20 | -3.68% | 6,153 |
| Aug 20, 2025 | 1.21 | 1.25 | 1.18 | 1.25 | 1.25 | -0.79% | 7,243 |
| Aug 19, 2025 | 1.21 | 1.34 | 1.15 | 1.26 | 1.26 | -0.16% | 21,564 |
| Aug 18, 2025 | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | 0.16% | 9,305 |
| Aug 15, 2025 | 1.24 | 1.30 | 1.15 | 1.26 | 1.26 | - | 13,743 |
| Aug 14, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 4.13% | 11,460 |
| Aug 13, 2025 | 1.22 | 1.24 | 1.18 | 1.21 | 1.21 | -4.35% | 14,501 |
| Aug 12, 2025 | 1.31 | 1.31 | 1.22 | 1.27 | 1.27 | 3.69% | 11,213 |
| Aug 11, 2025 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | 1.08% | 11,507 |
| Aug 8, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -1.07% | 5,225 |
| Aug 7, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.09% | 8,752 |
| Aug 6, 2025 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | 1.30% | 4,643 |
| Aug 5, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 4,547 |
| Aug 4, 2025 | 1.26 | 1.33 | 1.24 | 1.24 | 1.24 | -0.80% | 15,253 |
| Aug 1, 2025 | 1.36 | 1.43 | 1.22 | 1.25 | 1.25 | -8.09% | 129,696 |
| Jul 31, 2025 | 1.32 | 1.47 | 1.32 | 1.36 | 1.36 | 3.03% | 166,278 |
| Jul 30, 2025 | 1.37 | 1.38 | 1.31 | 1.32 | 1.32 | -4.35% | 33,136 |
| Jul 29, 2025 | 1.30 | 1.45 | 1.30 | 1.38 | 1.38 | 5.34% | 90,544 |
| Jul 28, 2025 | 1.28 | 1.37 | 1.28 | 1.31 | 1.31 | -1.50% | 14,753 |
| Jul 25, 2025 | 1.35 | 1.35 | 1.28 | 1.33 | 1.33 | -0.89% | 17,286 |
| Jul 24, 2025 | 1.33 | 1.40 | 1.33 | 1.34 | 1.34 | -0.59% | 7,488 |
| Jul 23, 2025 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 7,872 |
| Jul 22, 2025 | 1.31 | 1.40 | 1.31 | 1.32 | 1.32 | -1.49% | 9,661 |
| Jul 21, 2025 | 1.28 | 1.38 | 1.27 | 1.34 | 1.34 | 0.75% | 23,661 |
| Jul 18, 2025 | 1.42 | 1.44 | 1.28 | 1.33 | 1.33 | -6.99% | 32,168 |
| Jul 17, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -2.72% | 43,220 |
| Jul 16, 2025 | 1.42 | 1.50 | 1.39 | 1.47 | 1.47 | 2.80% | 46,862 |
| Jul 15, 2025 | 1.35 | 1.44 | 1.35 | 1.43 | 1.43 | 5.93% | 35,283 |
| Jul 14, 2025 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -2.88% | 56,268 |
| Jul 11, 2025 | 1.32 | 1.43 | 1.26 | 1.39 | 1.39 | 4.51% | 26,405 |
| Jul 10, 2025 | 1.30 | 1.36 | 1.28 | 1.33 | 1.33 | -0.75% | 15,188 |
| Jul 9, 2025 | 1.28 | 1.37 | 1.26 | 1.34 | 1.34 | 4.69% | 27,753 |
| Jul 8, 2025 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -1.23% | 15,100 |
| Jul 7, 2025 | 1.40 | 1.40 | 1.28 | 1.30 | 1.30 | -4.00% | 29,643 |
| Jul 3, 2025 | 1.33 | 1.40 | 1.27 | 1.35 | 1.35 | 6.30% | 151,989 |
| Jul 2, 2025 | 1.26 | 1.30 | 1.23 | 1.27 | 1.27 | -3.42% | 23,073 |
| Jul 1, 2025 | 1.21 | 1.32 | 1.21 | 1.32 | 1.32 | 2.73% | 29,172 |
| Jun 30, 2025 | 1.29 | 1.32 | 1.25 | 1.28 | 1.28 | -6.57% | 23,517 |