XChange TEC.INC (XHG)
NASDAQ: XHG · Real-Time Price · USD
1.955
+0.305 (18.48%)
At close: May 9, 2025, 4:00 PM
1.830
-0.125 (-6.40%)
After-hours: May 9, 2025, 7:59 PM EDT
XChange TEC.INC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.56 | 2.23 | 1.52 | 1.96 | 1.96 | 18.48% | 471,663 |
| May 8, 2025 | 1.81 | 1.89 | 1.45 | 1.65 | 1.65 | -9.34% | 137,569 |
| May 7, 2025 | 1.80 | 2.00 | 1.79 | 1.82 | 1.82 | -21.42% | 114,064 |
| May 6, 2025 | 2.40 | 2.45 | 2.28 | 2.32 | 2.32 | -4.22% | 84,399 |
| May 5, 2025 | 2.46 | 2.59 | 2.34 | 2.42 | 2.42 | -4.88% | 46,861 |
| May 2, 2025 | 2.38 | 2.68 | 2.27 | 2.54 | 2.54 | 10.23% | 176,206 |
| May 1, 2025 | 2.35 | 2.40 | 2.20 | 2.31 | 2.31 | 2.95% | 60,164 |
| Apr 30, 2025 | 2.20 | 2.39 | 2.20 | 2.24 | 2.24 | -3.86% | 28,228 |
| Apr 29, 2025 | 2.48 | 2.50 | 2.33 | 2.33 | 2.33 | -5.44% | 57,805 |
| Apr 28, 2025 | 2.24 | 2.52 | 2.22 | 2.46 | 2.46 | -1.83% | 146,393 |
| Apr 25, 2025 | 2.30 | 2.62 | 2.30 | 2.51 | 2.51 | 4.32% | 120,541 |
| Apr 24, 2025 | 2.60 | 2.67 | 2.22 | 2.41 | 2.41 | -7.25% | 158,712 |
| Apr 23, 2025 | 2.60 | 2.76 | 2.30 | 2.59 | 2.59 | -1.29% | 119,433 |
| Apr 22, 2025 | 2.58 | 2.74 | 2.40 | 2.63 | 2.63 | 3.46% | 69,885 |
| Apr 21, 2025 | 2.46 | 2.68 | 2.28 | 2.54 | 2.54 | -2.16% | 97,360 |
| Apr 17, 2025 | 3.00 | 3.00 | 2.40 | 2.60 | 2.60 | -0.15% | 78,015 |
| Apr 16, 2025 | 2.67 | 2.80 | 2.04 | 2.60 | 2.60 | 2.32% | 172,319 |
| Apr 15, 2025 | 3.13 | 3.40 | 2.40 | 2.54 | 2.54 | -22.06% | 191,718 |
| Apr 14, 2025 | 4.46 | 4.50 | 2.90 | 3.26 | 3.26 | -17.88% | 998,341 |
| Apr 11, 2025 | 7.08 | 7.80 | 2.06 | 3.97 | 3.97 | -45.71% | 434,887 |
| Apr 10, 2025 | 7.33 | 7.33 | 6.70 | 7.31 | 7.31 | 2.41% | 19,418 |
| Apr 9, 2025 | 6.60 | 7.84 | 5.80 | 7.14 | 7.14 | 18.72% | 123,228 |
| Apr 8, 2025 | 20.40 | 20.40 | 6.01 | 6.01 | 6.01 | -66.84% | 386,892 |
| Apr 7, 2025 | 21.60 | 21.60 | 17.11 | 18.13 | 18.13 | -18.32% | 14,852 |
| Apr 4, 2025 | 19.51 | 22.60 | 15.40 | 22.20 | 22.20 | 50.00% | 149,733 |
| Apr 3, 2025 | 15.00 | 16.20 | 14.60 | 14.80 | 14.80 | -1.33% | 2,146 |
| Apr 2, 2025 | 13.80 | 15.27 | 13.80 | 15.00 | 15.00 | -3.69% | 1,991 |
| Apr 1, 2025 | 15.70 | 16.36 | 15.57 | 15.57 | 15.57 | 0.08% | 577 |
| Mar 31, 2025 | 16.38 | 16.38 | 15.21 | 15.56 | 15.56 | -2.74% | 951 |
| Mar 28, 2025 | 15.71 | 16.31 | 15.60 | 16.00 | 16.00 | -2.34% | 1,739 |
| Mar 27, 2025 | 15.40 | 16.39 | 15.00 | 16.38 | 16.38 | 1.39% | 1,795 |
| Mar 26, 2025 | 16.47 | 16.47 | 15.60 | 16.16 | 16.16 | -1.08% | 2,426 |
| Mar 25, 2025 | 16.20 | 16.91 | 15.92 | 16.34 | 16.34 | -0.98% | 4,223 |
| Mar 24, 2025 | 16.20 | 17.22 | 16.20 | 16.50 | 16.50 | -2.84% | 2,722 |
| Mar 21, 2025 | 16.40 | 17.09 | 16.00 | 16.98 | 16.98 | 0.95% | 1,827 |
| Mar 20, 2025 | 16.46 | 17.26 | 16.40 | 16.82 | 16.82 | -1.29% | 2,200 |
| Mar 19, 2025 | 16.70 | 17.60 | 16.21 | 17.04 | 17.04 | 0.57% | 1,435 |
| Mar 18, 2025 | 16.80 | 17.20 | 15.62 | 16.94 | 16.94 | -2.06% | 2,222 |
| Mar 17, 2025 | 16.60 | 17.30 | 16.60 | 17.30 | 17.30 | 1.85% | 1,644 |
| Mar 14, 2025 | 16.00 | 16.99 | 15.61 | 16.99 | 16.99 | 3.57% | 4,554 |
| Mar 13, 2025 | 15.90 | 17.56 | 15.90 | 16.40 | 16.40 | -2.38% | 2,355 |
| Mar 12, 2025 | 16.00 | 17.34 | 16.00 | 16.80 | 16.80 | 4.12% | 3,338 |
| Mar 11, 2025 | 17.20 | 17.80 | 15.44 | 16.14 | 16.14 | -8.11% | 6,690 |
| Mar 10, 2025 | 17.40 | 18.40 | 16.82 | 17.56 | 17.56 | -3.76% | 5,561 |
| Mar 7, 2025 | 18.17 | 18.80 | 17.63 | 18.25 | 18.25 | 2.32% | 2,522 |
| Mar 6, 2025 | 18.59 | 18.59 | 17.61 | 17.83 | 17.83 | -4.13% | 1,203 |
| Mar 5, 2025 | 17.49 | 19.40 | 17.49 | 18.60 | 18.60 | 1.10% | 3,806 |
| Mar 4, 2025 | 17.00 | 18.40 | 16.80 | 18.40 | 18.40 | 1.87% | 4,782 |
| Mar 3, 2025 | 17.40 | 18.40 | 17.11 | 18.06 | 18.06 | 2.54% | 4,473 |
| Feb 28, 2025 | 18.80 | 19.20 | 17.32 | 17.61 | 17.61 | -7.41% | 5,114 |