XChange TEC.INC (XHG)
NASDAQ: XHG · Real-Time Price · USD
1.280
-0.020 (-1.54%)
At close: Oct 3, 2025, 4:00 PM EDT
1.280
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:00 PM EDT

XChange TEC.INC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 20251.211.261.211.261.264.13%11,460
Aug 13, 20251.221.241.181.211.21-4.35%14,501
Aug 12, 20251.311.311.221.271.273.69%11,213
Aug 11, 20251.201.231.181.221.221.08%11,507
Aug 8, 20251.201.231.201.211.21-1.07%5,225
Aug 7, 20251.251.251.221.221.22-2.09%8,752
Aug 6, 20251.271.271.221.251.251.30%4,643
Aug 5, 20251.241.241.221.231.23-0.81%4,547
Aug 4, 20251.261.331.241.241.24-0.80%15,253
Aug 1, 20251.361.431.221.251.25-8.09%129,696
Jul 31, 20251.321.471.321.361.363.03%166,278
Jul 30, 20251.371.381.311.321.32-4.35%33,136
Jul 29, 20251.301.451.301.381.385.34%90,544
Jul 28, 20251.281.371.281.311.31-1.50%14,753
Jul 25, 20251.351.351.281.331.33-0.89%17,286
Jul 24, 20251.331.401.331.341.34-0.59%7,488