Skip to main content
XChange TEC.INC (XHG)
NASDAQ: XHG · Real-Time Price · USD
0.191
-0.003 (-1.75%)
At close: Oct 25, 2024, 4:00 PM
0.187
-0.005 (-2.46%)
After-hours: Oct 25, 2024, 7:45 PM EDT

XChange TEC.INC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20240.200.200.190.190.19-3.13%690,324
Oct 23, 20240.220.220.200.200.20-4.87%1,432,929
Oct 22, 20240.200.220.200.210.212.27%2,949,474
Oct 21, 20240.200.220.200.210.212.99%1,676,515
Oct 18, 20240.210.210.200.200.20-2.57%1,569,519
Oct 17, 20240.210.220.190.210.21-12.90%4,806,312
Oct 16, 20240.220.280.200.240.2422.79%18,446,807
Oct 15, 20240.210.220.190.190.19-14.21%4,845,613
Oct 14, 20240.220.260.210.220.22-7.23%4,349,341
Oct 11, 20240.220.270.210.240.24-3.01%7,667,492
Oct 10, 20240.250.390.230.250.2539.39%220,362,327
Oct 9, 20240.190.190.180.180.18-5.59%2,265,796
Oct 8, 20240.230.230.190.190.19-18.73%3,030,702
Oct 7, 20240.270.270.220.230.23-10.27%3,670,551
Oct 4, 20240.300.300.250.260.26-11.86%5,559,271
Oct 3, 20240.300.330.280.300.30-9.73%4,623,476
Oct 2, 20240.390.390.280.330.33-15.12%12,885,939
Oct 1, 20240.440.500.310.390.3932.58%60,516,712
Sep 30, 20242.103.000.260.290.29-70.22%163,159,122
Sep 27, 20241.061.080.960.980.98-7.11%191,477
Sep 26, 20240.921.090.861.051.055.00%778,398
Sep 25, 20241.221.220.941.001.00-16.67%4,442,408
Sep 24, 20240.651.400.551.201.2093.70%26,796,545
Sep 23, 20240.630.630.580.620.626.79%37,020
Sep 20, 20240.600.630.580.580.58-3.32%17,862
Sep 19, 20240.600.640.600.600.60-0.58%26,438
Sep 18, 20240.630.660.600.600.60-8.06%52,403
Sep 17, 20240.620.670.620.660.665.58%4,545
Sep 16, 20240.630.680.620.620.620.27%9,044
Sep 13, 20240.650.660.620.620.62-1.59%15,964
Sep 12, 20240.650.680.630.630.63-7.22%24,958
Sep 11, 20240.670.700.620.680.686.08%60,301
Sep 10, 20240.700.700.640.640.64-2.47%12,872
Sep 9, 20240.640.690.620.660.66-2.04%13,384
Sep 6, 20240.710.740.660.670.67-1.02%24,741
Sep 5, 20240.720.750.670.680.680.82%15,174
Sep 4, 20240.700.710.670.670.670.60%6,101
Sep 3, 20240.660.810.660.670.671.12%16,083
Aug 30, 20240.860.900.650.660.66-24.14%330,375
Aug 29, 20240.900.950.870.870.87-3.33%1,638
Aug 28, 20240.870.900.870.900.902.51%5,774
Aug 27, 20240.860.900.860.880.881.86%13,584
Aug 26, 20240.920.950.850.860.86-2.05%18,390
Aug 23, 20240.900.990.880.880.88-2.22%24,507
Aug 22, 20240.950.950.900.900.90-5.26%5,658
Aug 21, 20240.971.000.930.950.95-2.93%45,414
Aug 20, 20241.021.020.910.980.98-4.98%34,215
Aug 19, 20241.061.061.021.031.03-2.83%47,295
Aug 16, 20241.071.081.021.061.060.95%48,021
Aug 15, 20241.051.061.021.051.05-1.87%61,178
Aug 14, 20240.971.110.971.071.074.90%110,460
Aug 13, 20241.081.101.001.021.02-8.11%152,856
Aug 12, 20241.091.141.041.111.110.91%52,304
Aug 9, 20241.171.171.001.101.10-3.51%84,414
Aug 8, 20241.091.171.071.141.14-2.56%63,941
Aug 7, 20241.071.171.041.171.171.74%140,411
Aug 6, 20241.061.151.051.151.15-0.43%65,289
Aug 5, 20241.041.161.041.161.16-0.43%102,078
Aug 2, 20241.081.161.061.161.16-2.27%93,518
Aug 1, 20241.061.191.001.191.1910.93%136,085
Jul 31, 20241.101.121.011.071.07-6.96%61,013
Jul 30, 20241.141.171.071.151.15-69,801
Jul 29, 20241.161.171.011.151.15-1.71%107,216
Jul 26, 20241.101.221.101.171.17-0.85%60,634
Jul 25, 20241.121.221.071.181.187.27%124,816
Jul 24, 20241.071.161.001.101.10-1.35%151,167
Jul 23, 20241.051.251.041.121.121.36%133,407
Jul 22, 20241.061.121.061.101.103.77%16,462
Jul 19, 20241.051.251.031.061.06-307,760
Jul 18, 20241.071.070.971.061.06-0.47%80,479
Jul 17, 20241.091.121.041.071.07-2.29%59,451
Jul 16, 20241.101.101.031.091.092.64%67,663
Jul 15, 20241.111.111.051.061.06-4.32%87,417
Jul 12, 20241.031.121.011.111.113.74%117,964
Jul 11, 20241.151.151.041.071.07-0.93%180,152
Jul 10, 20241.091.201.021.081.082.86%266,619
Jul 9, 20241.051.110.991.051.05-1.87%523,043
Jul 8, 20241.091.141.001.071.07-5.31%1,331,351
Jul 5, 20241.112.080.921.131.1333.79%66,302,379
Jul 3, 20240.820.840.760.840.841.20%13,053
Jul 2, 20240.820.860.760.830.837.41%30,435
Jul 1, 20240.740.840.740.780.78-1.65%51,823
Jun 28, 20240.750.860.740.790.792.00%114,544
Jun 27, 20240.750.780.710.770.777.42%40,485
Jun 26, 20240.660.770.660.720.721.55%40,675
Jun 25, 20240.670.780.650.710.715.97%122,549
Jun 24, 20240.690.710.630.670.67-0.89%53,803
Jun 21, 20240.640.720.640.680.682.49%75,585
Jun 20, 20240.640.700.610.660.66-1.38%121,447
Jun 18, 20240.690.720.640.670.67-4.46%34,568
Jun 17, 20240.730.750.690.700.70-6.73%82,997
Jun 14, 20240.740.770.700.750.751.42%100,400
Jun 13, 20240.710.840.690.740.744.23%198,635
Jun 12, 20240.720.740.690.710.71-126,432
Jun 11, 20240.680.750.620.710.715.97%251,125
Jun 10, 20240.740.740.670.670.67-0.01%84,711
Jun 7, 20240.780.780.670.670.67-15.50%266,116
Jun 6, 20240.890.890.750.790.79-6.68%284,049
Jun 5, 20240.930.950.820.850.85-18.29%302,940
Jun 4, 20240.911.090.851.041.045.05%414,810