XChange TEC.INC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.83	0.84	0.83	0.84	0.84	-1.59%	652
Mar 2, 2026	0.79	0.87	0.79	0.85	0.85	7.26%	3,619
Feb 27, 2026	0.87	0.87	0.79	0.79	0.79	-8.59%	970
Feb 25, 2026	0.87	0.87	0.84	0.87	0.87	3.21%	6,688
Feb 24, 2026	0.78	0.87	0.78	0.84	0.84	6.33%	12,249
Feb 23, 2026	0.74	0.79	0.72	0.79	0.79	-0.63%	21,765
Feb 20, 2026	0.87	0.87	0.65	0.80	0.80	-3.46%	25,353
Feb 19, 2026	0.87	0.87	0.82	0.82	0.82	-4.26%	19,021
Feb 18, 2026	0.86	0.88	0.86	0.86	0.86	-1.51%	4,905
Feb 17, 2026	0.86	0.90	0.86	0.87	0.87	0.38%	4,167
Feb 13, 2026	0.90	0.90	0.87	0.87	0.87	-	2,954
Feb 12, 2026	0.97	0.97	0.87	0.87	0.87	-5.43%	3,613
Feb 11, 2026	0.90	0.93	0.88	0.92	0.92	2.09%	1,848
Feb 10, 2026	0.88	0.90	0.88	0.90	0.90	2.99%	612
Feb 9, 2026	0.86	0.88	0.86	0.88	0.88	-7.06%	1,259
Feb 6, 2026	0.87	0.99	0.87	0.94	0.94	9.46%	4,730
Feb 5, 2026	0.90	0.91	0.86	0.86	0.86	-7.53%	7,180
Feb 4, 2026	0.93	0.97	0.93	0.93	0.93	0.01%	3,466
Feb 3, 2026	0.96	0.97	0.92	0.93	0.93	3.33%	2,737
Feb 2, 2026	0.92	0.94	0.90	0.90	0.90	-7.23%	8,798
Jan 30, 2026	1.06	1.06	0.97	0.97	0.97	-11.81%	15,218
Jan 29, 2026	0.89	1.10	0.88	1.10	1.10	19.57%	49,735
Jan 28, 2026	0.92	0.98	0.92	0.92	0.92	1.10%	7,265
Jan 27, 2026	0.88	0.91	0.88	0.91	0.91	2.25%	3,227
Jan 26, 2026	0.87	0.89	0.87	0.89	0.89	-1.11%	519
Jan 23, 2026	0.88	0.90	0.86	0.90	0.90	2.08%	4,107
Jan 22, 2026	0.88	0.88	0.88	0.88	0.88	-	889
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