XChange TEC.INC (XHG)
NASDAQ: XHG · Real-Time Price · USD
1.500
+0.050 (3.45%)
Nov 21, 2024, 4:00 PM EST - Market closed
XChange TEC.INC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.42 | 1.45 | 1.36 | 1.45 | 1.45 | 6.62% | 39,543 |
| Nov 19, 2024 | 1.50 | 1.50 | 1.35 | 1.36 | 1.36 | -10.53% | 47,339 |
| Nov 18, 2024 | 1.58 | 1.58 | 1.45 | 1.52 | 1.52 | -3.80% | 31,535 |
| Nov 15, 2024 | 1.49 | 1.70 | 1.48 | 1.58 | 1.58 | 3.95% | 29,709 |
| Nov 14, 2024 | 1.75 | 1.77 | 1.42 | 1.52 | 1.52 | -15.56% | 80,736 |
| Nov 13, 2024 | 1.87 | 1.89 | 1.77 | 1.80 | 1.80 | -8.63% | 87,071 |
| Nov 12, 2024 | 2.16 | 2.25 | 1.77 | 1.97 | 1.97 | -12.44% | 106,716 |
| Nov 11, 2024 | 1.95 | 2.44 | 1.92 | 2.25 | 2.25 | 12.78% | 190,718 |
| Nov 8, 2024 | 2.16 | 2.49 | 1.84 | 2.00 | 2.00 | -12.58% | 251,665 |
| Nov 7, 2024 | 2.40 | 2.74 | 2.28 | 2.28 | 2.28 | -0.44% | 173,275 |
| Nov 6, 2024 | 2.40 | 2.50 | 2.23 | 2.29 | 2.29 | -5.29% | 43,990 |
| Nov 5, 2024 | 2.48 | 2.56 | 2.23 | 2.42 | 2.42 | -8.95% | 88,663 |
| Nov 4, 2024 | 3.00 | 3.08 | 2.50 | 2.66 | 2.66 | -7.52% | 49,821 |
| Nov 1, 2024 | 3.00 | 3.00 | 2.84 | 2.87 | 2.87 | -4.26% | 51,672 |
| Oct 31, 2024 | 3.29 | 3.37 | 3.00 | 3.00 | 3.00 | -17.75% | 81,013 |
| Oct 30, 2024 | 3.70 | 3.78 | 3.60 | 3.65 | 3.65 | -4.55% | 39,827 |
| Oct 29, 2024 | 3.74 | 3.89 | 3.70 | 3.82 | 3.82 | 1.16% | 42,385 |
| Oct 28, 2024 | 3.80 | 4.05 | 3.73 | 3.78 | 3.78 | -1.25% | 56,165 |
| Oct 25, 2024 | 3.82 | 4.00 | 3.80 | 3.83 | 3.83 | -1.75% | 70,308 |
| Oct 24, 2024 | 4.00 | 4.08 | 3.82 | 3.90 | 3.90 | -3.13% | 40,358 |
| Oct 23, 2024 | 4.38 | 4.38 | 4.01 | 4.02 | 4.02 | -4.87% | 71,646 |
| Oct 22, 2024 | 4.03 | 4.46 | 4.00 | 4.23 | 4.23 | 2.27% | 147,473 |
| Oct 21, 2024 | 4.08 | 4.32 | 3.96 | 4.13 | 4.13 | 2.99% | 83,825 |
| Oct 18, 2024 | 4.19 | 4.20 | 4.01 | 4.01 | 4.01 | -2.57% | 78,475 |
| Oct 17, 2024 | 4.25 | 4.36 | 3.89 | 4.12 | 4.12 | -12.90% | 240,315 |
| Oct 16, 2024 | 4.50 | 5.50 | 4.00 | 4.73 | 4.73 | 22.79% | 922,340 |
| Oct 15, 2024 | 4.20 | 4.41 | 3.72 | 3.85 | 3.85 | -14.21% | 242,280 |
| Oct 14, 2024 | 4.46 | 5.18 | 4.24 | 4.49 | 4.49 | -7.23% | 217,467 |
| Oct 11, 2024 | 4.39 | 5.33 | 4.18 | 4.84 | 4.84 | -3.01% | 383,374 |
| Oct 10, 2024 | 5.00 | 7.75 | 4.50 | 4.99 | 4.99 | 39.39% | 11,018,116 |
| Oct 9, 2024 | 3.74 | 3.79 | 3.51 | 3.58 | 3.58 | -5.59% | 113,289 |
| Oct 8, 2024 | 4.54 | 4.54 | 3.72 | 3.79 | 3.79 | -18.73% | 151,535 |
| Oct 7, 2024 | 5.40 | 5.40 | 4.47 | 4.67 | 4.67 | -10.27% | 183,527 |
| Oct 4, 2024 | 6.00 | 6.00 | 5.00 | 5.20 | 5.20 | -11.86% | 277,963 |
| Oct 3, 2024 | 6.02 | 6.60 | 5.63 | 5.90 | 5.90 | -9.73% | 231,173 |
| Oct 2, 2024 | 7.75 | 7.80 | 5.67 | 6.54 | 6.54 | -15.12% | 644,296 |
| Oct 1, 2024 | 8.79 | 9.94 | 6.20 | 7.70 | 7.70 | 32.58% | 3,025,835 |
| Sep 30, 2024 | 42.00 | 60.00 | 5.22 | 5.81 | 5.81 | -70.22% | 8,157,956 |
| Sep 27, 2024 | 21.20 | 21.60 | 19.20 | 19.51 | 19.51 | -7.11% | 9,573 |
| Sep 26, 2024 | 18.32 | 21.80 | 17.18 | 21.00 | 21.00 | 5.00% | 38,919 |
| Sep 25, 2024 | 24.40 | 24.40 | 18.87 | 20.00 | 20.00 | -16.67% | 222,120 |
| Sep 24, 2024 | 13.00 | 28.00 | 11.01 | 24.00 | 24.00 | 93.70% | 1,339,827 |
| Sep 23, 2024 | 12.50 | 12.50 | 11.60 | 12.39 | 12.39 | 6.79% | 1,851 |
| Sep 20, 2024 | 12.06 | 12.60 | 11.60 | 11.60 | 11.60 | -3.32% | 893 |
| Sep 19, 2024 | 12.08 | 12.80 | 12.00 | 12.00 | 12.00 | -0.58% | 1,321 |
| Sep 18, 2024 | 12.60 | 13.12 | 12.07 | 12.07 | 12.07 | -8.06% | 2,620 |
| Sep 17, 2024 | 12.41 | 13.36 | 12.41 | 13.13 | 13.13 | 5.58% | 227 |
| Sep 16, 2024 | 12.56 | 13.60 | 12.42 | 12.43 | 12.43 | 0.27% | 452 |
| Sep 13, 2024 | 13.00 | 13.23 | 12.40 | 12.40 | 12.40 | -1.59% | 798 |
| Sep 12, 2024 | 12.90 | 13.67 | 12.50 | 12.60 | 12.60 | -7.22% | 1,247 |
| Sep 11, 2024 | 13.33 | 14.08 | 12.40 | 13.58 | 13.58 | 6.08% | 3,015 |
| Sep 10, 2024 | 14.00 | 14.08 | 12.70 | 12.80 | 12.80 | -2.47% | 643 |
| Sep 9, 2024 | 12.70 | 13.82 | 12.40 | 13.13 | 13.13 | -2.04% | 669 |
| Sep 6, 2024 | 14.21 | 14.72 | 13.24 | 13.40 | 13.40 | -1.02% | 1,237 |
| Sep 5, 2024 | 14.40 | 15.00 | 13.50 | 13.54 | 13.54 | 0.82% | 758 |
| Sep 4, 2024 | 14.02 | 14.14 | 13.39 | 13.43 | 13.43 | 0.60% | 305 |
| Sep 3, 2024 | 13.20 | 16.14 | 13.20 | 13.35 | 13.35 | 1.12% | 804 |
| Aug 30, 2024 | 17.11 | 17.96 | 13.00 | 13.20 | 13.20 | -24.14% | 16,518 |
| Aug 29, 2024 | 18.00 | 19.00 | 17.40 | 17.40 | 17.40 | -3.33% | 81 |
| Aug 28, 2024 | 17.40 | 18.00 | 17.40 | 18.00 | 18.00 | 2.51% | 288 |
| Aug 27, 2024 | 17.20 | 17.96 | 17.20 | 17.56 | 17.56 | 1.86% | 679 |
| Aug 26, 2024 | 18.48 | 19.04 | 17.00 | 17.24 | 17.24 | -2.05% | 919 |
| Aug 23, 2024 | 18.00 | 19.80 | 17.60 | 17.60 | 17.60 | -2.22% | 1,225 |
| Aug 22, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | -5.26% | 282 |
| Aug 21, 2024 | 19.40 | 19.96 | 18.60 | 19.00 | 19.00 | -2.93% | 2,270 |
| Aug 20, 2024 | 20.40 | 20.40 | 18.26 | 19.57 | 19.57 | -4.98% | 1,710 |
| Aug 19, 2024 | 21.10 | 21.10 | 20.40 | 20.60 | 20.60 | -2.83% | 2,364 |
| Aug 16, 2024 | 21.40 | 21.60 | 20.40 | 21.20 | 21.20 | 0.95% | 2,401 |
| Aug 15, 2024 | 21.00 | 21.20 | 20.40 | 21.00 | 21.00 | -1.87% | 3,058 |
| Aug 14, 2024 | 19.40 | 22.20 | 19.40 | 21.40 | 21.40 | 4.89% | 5,523 |
| Aug 13, 2024 | 21.60 | 22.00 | 19.90 | 20.40 | 20.40 | -8.10% | 7,642 |
| Aug 12, 2024 | 21.80 | 22.80 | 20.80 | 22.20 | 22.20 | 0.91% | 2,615 |
| Aug 9, 2024 | 23.40 | 23.40 | 19.96 | 22.00 | 22.00 | -3.51% | 4,220 |
| Aug 8, 2024 | 21.80 | 23.40 | 21.40 | 22.80 | 22.80 | -2.56% | 3,197 |
| Aug 7, 2024 | 21.40 | 23.40 | 20.80 | 23.40 | 23.40 | 1.74% | 7,020 |
| Aug 6, 2024 | 21.20 | 23.03 | 21.00 | 23.00 | 23.00 | -0.43% | 3,264 |
| Aug 5, 2024 | 20.80 | 23.20 | 20.80 | 23.10 | 23.10 | -0.43% | 5,103 |
| Aug 2, 2024 | 21.60 | 23.20 | 21.20 | 23.20 | 23.20 | -2.23% | 4,675 |
| Aug 1, 2024 | 21.20 | 23.80 | 20.00 | 23.73 | 23.73 | 10.89% | 6,804 |
| Jul 31, 2024 | 22.00 | 22.40 | 20.20 | 21.40 | 21.40 | -6.96% | 3,050 |
| Jul 30, 2024 | 22.80 | 23.40 | 21.40 | 23.00 | 23.00 | - | 3,490 |
| Jul 29, 2024 | 23.20 | 23.40 | 20.20 | 23.00 | 23.00 | -1.71% | 5,360 |
| Jul 26, 2024 | 22.00 | 24.40 | 22.00 | 23.40 | 23.40 | -0.85% | 3,031 |
| Jul 25, 2024 | 22.40 | 24.40 | 21.30 | 23.60 | 23.60 | 7.27% | 6,240 |
| Jul 24, 2024 | 21.40 | 23.20 | 20.00 | 22.00 | 22.00 | -1.35% | 7,558 |
| Jul 23, 2024 | 21.05 | 25.00 | 20.80 | 22.30 | 22.30 | 1.36% | 6,670 |
| Jul 22, 2024 | 21.20 | 22.40 | 21.20 | 22.00 | 22.00 | 3.77% | 823 |
| Jul 19, 2024 | 21.00 | 25.00 | 20.60 | 21.20 | 21.20 | - | 15,388 |
| Jul 18, 2024 | 21.40 | 21.40 | 19.40 | 21.20 | 21.20 | -0.47% | 4,023 |
| Jul 17, 2024 | 21.80 | 22.30 | 20.80 | 21.30 | 21.30 | -2.29% | 2,972 |
| Jul 16, 2024 | 22.00 | 22.00 | 20.60 | 21.80 | 21.80 | 2.66% | 3,383 |
| Jul 15, 2024 | 22.20 | 22.20 | 21.00 | 21.24 | 21.24 | -4.34% | 4,370 |
| Jul 12, 2024 | 20.60 | 22.42 | 20.20 | 22.20 | 22.20 | 3.71% | 5,898 |
| Jul 11, 2024 | 23.00 | 23.00 | 20.80 | 21.41 | 21.41 | -0.90% | 9,007 |
| Jul 10, 2024 | 21.80 | 24.00 | 20.40 | 21.60 | 21.60 | 2.86% | 13,330 |
| Jul 9, 2024 | 21.00 | 22.20 | 19.81 | 21.00 | 21.00 | -1.87% | 26,152 |
| Jul 8, 2024 | 21.80 | 22.80 | 20.00 | 21.40 | 21.40 | -5.31% | 66,567 |
| Jul 5, 2024 | 22.20 | 41.60 | 18.40 | 22.60 | 22.60 | 33.79% | 3,315,118 |
| Jul 3, 2024 | 16.38 | 16.90 | 15.28 | 16.89 | 16.89 | 1.20% | 652 |
| Jul 2, 2024 | 16.46 | 17.20 | 15.21 | 16.69 | 16.69 | 7.41% | 1,521 |