XChange TEC.INC (XHG)
NASDAQ: XHG · Real-Time Price · USD
0.9949
-0.0051 (-0.51%)
At close: Oct 24, 2025, 4:00 PM EDT
0.9945
-0.0004 (-0.04%)
After-hours: Oct 24, 2025, 7:21 PM EDT

XChange TEC.INC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.001.000.950.990.99-0.51%8,790
Oct 23, 20251.041.041.001.001.00-10,010
Oct 22, 20250.941.050.941.001.003.09%15,166
Oct 21, 20251.031.040.970.970.97-7.62%17,276
Oct 20, 20251.081.081.041.051.05-2.78%6,728
Oct 17, 20251.091.101.051.081.08-1.82%28,136
Oct 16, 20251.101.171.101.101.10-2.65%10,865
Oct 15, 20251.151.191.111.131.13-7,347
Oct 14, 20251.161.181.131.131.13-1.74%11,613
Oct 13, 20251.171.171.081.151.152.59%45,994
Oct 10, 20251.271.281.101.121.12-9.60%37,943
Oct 9, 20251.261.271.241.241.24-4.62%25,324
Oct 8, 20251.301.321.271.301.301.56%9,374
Oct 7, 20251.361.381.261.281.28-3.76%34,420
Oct 6, 20251.391.401.311.331.333.91%34,957
Oct 3, 20251.311.341.261.281.28-1.54%8,112
Oct 2, 20251.231.301.231.301.304.84%13,749
Oct 1, 20251.331.401.231.241.24-19,542
Sep 30, 20251.401.401.221.241.24-12.68%48,018
Sep 29, 20251.501.501.391.421.42-6.58%35,833
Sep 26, 20251.451.531.451.521.520.66%14,177
Sep 25, 20251.551.561.481.511.51-3.21%48,530
Sep 24, 20251.631.631.561.561.561.96%40,228
Sep 23, 20251.481.631.471.531.533.38%57,519
Sep 22, 20251.391.551.391.481.482.07%49,280
Sep 19, 20251.451.571.451.451.45-1.36%56,523
Sep 18, 20251.481.501.411.471.471.38%37,786
Sep 17, 20251.571.681.421.451.45-10.49%72,605
Sep 16, 20251.401.691.401.621.6211.72%181,408
Sep 15, 20251.351.461.281.451.453.57%261,888
Sep 12, 20251.051.871.051.401.4029.63%3,572,351
Sep 11, 20250.971.150.971.081.08-4.42%264,144
Sep 10, 20251.151.191.021.131.13-13.74%754,291
Sep 9, 20251.002.230.981.311.3139.96%30,255,388
Sep 8, 20250.860.960.850.940.943.94%5,774,687
Sep 5, 20250.940.960.870.900.90-8.36%53,748
Sep 4, 20251.101.150.810.980.98-16.72%1,225,979
Sep 3, 20251.151.301.091.181.184.42%1,569,253
Sep 2, 20251.201.251.131.131.13-6.61%25,718
Aug 29, 20251.261.261.211.211.21-8,281
Aug 28, 20251.251.251.211.211.21-4.72%12,503
Aug 27, 20251.291.291.201.271.27-2.38%27,299
Aug 26, 20251.281.371.211.301.304.92%40,129
Aug 25, 20251.181.241.181.241.245.08%12,930
Aug 22, 20251.201.301.171.181.18-1.99%17,423
Aug 21, 20251.261.301.201.201.20-3.68%6,153
Aug 20, 20251.211.251.181.251.25-0.79%7,243
Aug 19, 20251.211.341.151.261.26-0.16%21,564
Aug 18, 20251.221.261.211.261.260.16%9,305
Aug 15, 20251.241.301.151.261.26-13,743