XChange TEC.INC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	0.98	0.99	0.92	0.95	0.95	-3.92%	26,770
Mar 20, 2026	0.86	0.99	0.86	0.99	0.99	17.71%	24,797
Mar 19, 2026	0.83	0.86	0.83	0.84	0.84	4.59%	2,860
Mar 17, 2026	0.80	0.82	0.80	0.80	0.80	2.70%	3,352
Mar 16, 2026	0.81	0.81	0.78	0.78	0.78	-4.75%	6,515
Mar 13, 2026	0.83	0.83	0.79	0.82	0.82	-0.27%	3,101
Mar 12, 2026	0.80	0.82	0.80	0.82	0.82	2.57%	1,558
Mar 11, 2026	0.86	0.87	0.78	0.80	0.80	-8.91%	13,511
Mar 10, 2026	0.95	0.95	0.86	0.88	0.88	-16.09%	26,506
Mar 9, 2026	0.79	1.10	0.79	1.05	1.05	35.47%	116,972
Mar 6, 2026	0.87	0.87	0.78	0.78	0.78	-5.49%	1,039
Mar 5, 2026	0.80	0.87	0.80	0.82	0.82	-3.52%	2,908
Mar 4, 2026	0.76	0.85	0.74	0.85	0.85	1.61%	4,203
Mar 3, 2026	0.83	0.84	0.83	0.84	0.84	-1.59%	713
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%	990
Feb 25, 2026	0.87	0.87	0.84	0.87	0.87	3.21%	6,689
Feb 24, 2026	0.78	0.87	0.78	0.84	0.84	6.33%	12,264
Feb 23, 2026	0.74	0.79	0.72	0.79	0.79	-0.63%	21,769
Feb 20, 2026	0.87	0.87	0.65	0.80	0.80	-3.46%	25,354
Feb 19, 2026	0.87	0.87	0.82	0.82	0.82	-4.26%	19,022
Feb 18, 2026	0.86	0.88	0.86	0.86	0.86	-1.51%	5,406
Feb 17, 2026	0.86	0.90	0.86	0.87	0.87	0.38%	4,257
Feb 13, 2026	0.90	0.90	0.87	0.87	0.87	-	2,981
Feb 12, 2026	0.97	0.97	0.87	0.87	0.87	-5.43%	3,614
Feb 11, 2026	0.90	0.93	0.88	0.92	0.92	2.09%	1,916
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%	1,279
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%	2,846
Feb 2, 2026	0.92	0.94	0.90	0.90	0.90	-7.23%	8,808
Jan 30, 2026	1.06	1.06	0.97	0.97	0.97	-11.81%	15,381
Jan 29, 2026	0.89	1.10	0.88	1.10	1.10	19.57%	52,398
Jan 28, 2026	0.92	0.98	0.92	0.92	0.92	1.10%	7,468
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%	4,212
Jan 22, 2026	0.88	0.88	0.88	0.88	0.88	-	890
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%	1,441
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%	6,609
Jan 12, 2026	0.87	0.89	0.86	0.86	0.86	-4.35%	11,377
Jan 9, 2026	0.87	0.91	0.86	0.90	0.90	1.18%	8,634
Jan 8, 2026	0.86	0.89	0.86	0.89	0.89	3.21%	7,806
Jan 7, 2026	0.92	0.92	0.85	0.86	0.86	1.53%	7,099