XChange TEC.INC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	0.85	0.88	0.85	0.88	0.88	0.32%	5,984
Jan 20, 2026	0.86	0.90	0.85	0.88	0.88	3.39%	9,708
Jan 16, 2026	0.88	0.88	0.85	0.85	0.85	-2.29%	3,115
Jan 15, 2026	0.85	0.87	0.85	0.87	0.87	2.38%	1,239
Jan 14, 2026	0.88	0.88	0.83	0.85	0.85	-0.02%	3,648
Jan 13, 2026	0.89	0.89	0.85	0.85	0.85	-1.39%	6,597
Jan 12, 2026	0.87	0.89	0.86	0.86	0.86	-4.35%	6,961
Jan 9, 2026	0.87	0.91	0.86	0.90	0.90	1.18%	7,464
Jan 8, 2026	0.86	0.89	0.86	0.89	0.89	3.21%	7,804
Jan 7, 2026	0.92	0.92	0.85	0.86	0.86	1.53%	6,077
Jan 6, 2026	0.85	0.90	0.85	0.85	0.85	-5.56%	2,719
Jan 5, 2026	0.85	0.90	0.85	0.90	0.90	-0.55%	6,255
Jan 2, 2026	0.85	0.95	0.85	0.91	0.91	6.20%	2,872
Dec 31, 2025	0.90	0.94	0.84	0.85	0.85	-5.31%	8,343
Dec 30, 2025	0.90	0.95	0.90	0.90	0.90	-1.11%	34,781
Dec 29, 2025	0.97	0.97	0.90	0.91	0.91	-7.14%	12,081
Dec 26, 2025	1.07	1.07	0.97	0.98	0.98	-9.25%	9,219
Dec 24, 2025	1.12	1.12	1.04	1.08	1.08	-3.57%	23,888
Dec 23, 2025	0.83	1.15	0.83	1.12	1.12	22.10%	90,476
Dec 22, 2025	0.81	0.93	0.81	0.92	0.92	6.64%	4,949
Dec 19, 2025	0.90	0.90	0.82	0.86	0.86	-7.51%	9,870
Dec 17, 2025	0.92	0.93	0.90	0.93	0.93	3.33%	3,032
Dec 16, 2025	0.93	0.95	0.90	0.90	0.90	-3.23%	6,087
Dec 15, 2025	1.01	1.01	0.93	0.93	0.93	-1.07%	8,730
Dec 12, 2025	0.94	1.01	0.94	0.94	0.94	-3.08%	2,312
Dec 11, 2025	0.98	1.01	0.93	0.97	0.97	-3.10%	2,162
Dec 10, 2025	0.98	1.04	0.94	1.00	1.00	5.37%	9,692
Dec 9, 2025	0.95	1.00	0.93	0.95	0.95	-1.04%	9,292
Dec 8, 2025	0.98	1.01	0.93	0.96	0.96	2.12%	7,071
Dec 5, 2025	0.95	1.04	0.92	0.94	0.94	-0.32%	15,872
Dec 4, 2025	0.96	0.97	0.92	0.94	0.94	0.12%	5,267
Dec 3, 2025	0.97	0.97	0.93	0.94	0.94	1.29%	1,574
Dec 2, 2025	0.94	0.99	0.92	0.93	0.93	-2.91%	2,737
Dec 1, 2025	0.96	1.01	0.94	0.96	0.96	1.90%	6,693
Nov 28, 2025	0.94	0.94	0.94	0.94	0.94	-0.05%	4,164
Nov 26, 2025	0.95	1.01	0.92	0.94	0.94	-7.79%	5,572
Nov 25, 2025	0.97	1.03	0.95	1.02	1.02	4.62%	3,397
Nov 24, 2025	1.02	1.06	0.95	0.98	0.98	4.84%	23,441
Nov 21, 2025	0.99	1.00	0.91	0.93	0.93	-4.12%	9,429
Nov 20, 2025	1.04	1.10	0.97	0.97	0.97	-13.39%	12,376
Nov 19, 2025	0.91	1.12	0.87	1.12	1.12	28.74%	84,427
Nov 18, 2025	0.84	0.92	0.84	0.87	0.87	-2.12%	9,952
Nov 17, 2025	0.96	0.96	0.89	0.89	0.89	-4.43%	7,824
Nov 14, 2025	0.90	1.02	0.89	0.93	0.93	3.62%	55,750
Nov 13, 2025	0.96	0.96	0.87	0.90	0.90	-2.35%	3,040
Nov 12, 2025	0.95	0.95	0.89	0.92	0.92	-3.25%	7,748
Nov 11, 2025	0.90	0.96	0.89	0.95	0.95	10.34%	16,920
Nov 10, 2025	0.91	0.92	0.82	0.86	0.86	5.00%	14,137
Nov 7, 2025	0.83	0.90	0.82	0.82	0.82	-2.38%	11,561
Nov 6, 2025	0.89	0.92	0.84	0.84	0.84	-5.68%	9,085