XChange TEC.INC (XHG)
NASDAQ: XHG · Real-Time Price · USD
0.1260
-0.0040 (-3.08%)
Apr 17, 2025, 4:00 PM EDT - Market closed
XChange TEC.INC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -0.15% | 1,529,204 |
| Apr 16, 2025 | 0.13 | 0.14 | 0.10 | 0.13 | 0.13 | 2.32% | 3,446,388 |
| Apr 15, 2025 | 0.16 | 0.17 | 0.12 | 0.13 | 0.13 | -22.06% | 3,834,376 |
| Apr 14, 2025 | 0.22 | 0.23 | 0.15 | 0.16 | 0.16 | -17.88% | 19,966,834 |
| Apr 11, 2025 | 0.35 | 0.39 | 0.10 | 0.20 | 0.20 | -45.71% | 8,697,756 |
| Apr 10, 2025 | 0.37 | 0.37 | 0.34 | 0.37 | 0.37 | 2.41% | 388,367 |
| Apr 9, 2025 | 0.33 | 0.39 | 0.29 | 0.36 | 0.36 | 18.72% | 2,464,571 |
| Apr 8, 2025 | 1.02 | 1.02 | 0.30 | 0.30 | 0.30 | -66.84% | 7,737,857 |
| Apr 7, 2025 | 1.08 | 1.08 | 0.86 | 0.91 | 0.91 | -18.32% | 297,050 |
| Apr 4, 2025 | 0.98 | 1.13 | 0.77 | 1.11 | 1.11 | 50.00% | 2,994,677 |
| Apr 3, 2025 | 0.75 | 0.81 | 0.73 | 0.74 | 0.74 | -1.33% | 42,937 |
| Apr 2, 2025 | 0.69 | 0.76 | 0.69 | 0.75 | 0.75 | -3.69% | 39,830 |
| Apr 1, 2025 | 0.78 | 0.82 | 0.78 | 0.78 | 0.78 | 0.08% | 11,544 |
| Mar 31, 2025 | 0.82 | 0.82 | 0.76 | 0.78 | 0.78 | -2.74% | 19,037 |
| Mar 28, 2025 | 0.79 | 0.82 | 0.78 | 0.80 | 0.80 | -2.34% | 34,796 |
| Mar 27, 2025 | 0.77 | 0.82 | 0.75 | 0.82 | 0.82 | 1.39% | 35,904 |
| Mar 26, 2025 | 0.82 | 0.82 | 0.78 | 0.81 | 0.81 | -1.08% | 48,520 |
| Mar 25, 2025 | 0.81 | 0.85 | 0.80 | 0.82 | 0.82 | -0.98% | 84,475 |
| Mar 24, 2025 | 0.81 | 0.86 | 0.81 | 0.82 | 0.82 | -2.84% | 54,454 |
| Mar 21, 2025 | 0.82 | 0.85 | 0.80 | 0.85 | 0.85 | 0.95% | 36,541 |
| Mar 20, 2025 | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | -1.29% | 44,012 |
| Mar 19, 2025 | 0.84 | 0.88 | 0.81 | 0.85 | 0.85 | 0.57% | 28,717 |
| Mar 18, 2025 | 0.84 | 0.86 | 0.78 | 0.85 | 0.85 | -2.06% | 44,459 |
| Mar 17, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 1.85% | 32,886 |
| Mar 14, 2025 | 0.80 | 0.85 | 0.78 | 0.85 | 0.85 | 3.57% | 91,092 |
| Mar 13, 2025 | 0.80 | 0.88 | 0.80 | 0.82 | 0.82 | -2.38% | 47,105 |
| Mar 12, 2025 | 0.80 | 0.87 | 0.80 | 0.84 | 0.84 | 4.12% | 66,766 |
| Mar 11, 2025 | 0.86 | 0.89 | 0.77 | 0.81 | 0.81 | -8.11% | 133,816 |
| Mar 10, 2025 | 0.87 | 0.92 | 0.84 | 0.88 | 0.88 | -3.76% | 111,233 |
| Mar 7, 2025 | 0.91 | 0.94 | 0.88 | 0.91 | 0.91 | 2.32% | 50,442 |
| Mar 6, 2025 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -4.13% | 24,067 |
| Mar 5, 2025 | 0.87 | 0.97 | 0.87 | 0.93 | 0.93 | 1.10% | 76,127 |
| Mar 4, 2025 | 0.85 | 0.92 | 0.84 | 0.92 | 0.92 | 1.87% | 95,651 |
| Mar 3, 2025 | 0.87 | 0.92 | 0.86 | 0.90 | 0.90 | 2.54% | 89,461 |
| Feb 28, 2025 | 0.94 | 0.96 | 0.87 | 0.88 | 0.88 | -7.41% | 102,290 |
| Feb 27, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -3.76% | 109,382 |
| Feb 26, 2025 | 1.07 | 1.07 | 0.91 | 0.99 | 0.99 | -10.15% | 203,505 |
| Feb 25, 2025 | 0.84 | 1.10 | 0.79 | 1.10 | 1.10 | 22.24% | 573,748 |
| Feb 24, 2025 | 0.92 | 0.92 | 0.83 | 0.90 | 0.90 | -1.77% | 199,486 |
| Feb 21, 2025 | 1.03 | 1.04 | 0.87 | 0.92 | 0.92 | -4.91% | 239,342 |
| Feb 20, 2025 | 1.00 | 1.00 | 0.92 | 0.96 | 0.96 | 1.51% | 302,986 |
| Feb 19, 2025 | 0.96 | 0.98 | 0.87 | 0.95 | 0.95 | 3.80% | 405,747 |
| Feb 18, 2025 | 0.92 | 0.96 | 0.77 | 0.91 | 0.91 | -7.65% | 649,358 |
| Feb 14, 2025 | 0.74 | 1.09 | 0.74 | 0.99 | 0.99 | 35.36% | 8,828,836 |
| Feb 13, 2025 | 0.80 | 1.07 | 0.72 | 0.73 | 0.73 | 21.45% | 24,577,607 |
| Feb 12, 2025 | 0.66 | 0.66 | 0.57 | 0.60 | 0.60 | -4.83% | 236,145 |
| Feb 11, 2025 | 0.62 | 0.64 | 0.56 | 0.63 | 0.63 | 5.47% | 302,456 |
| Feb 10, 2025 | 0.67 | 0.70 | 0.59 | 0.60 | 0.60 | -10.91% | 664,895 |
| Feb 7, 2025 | 0.74 | 0.75 | 0.67 | 0.67 | 0.67 | -8.96% | 281,543 |
| Feb 6, 2025 | 0.75 | 0.76 | 0.71 | 0.74 | 0.74 | -1.70% | 184,210 |