XChange TEC.INC (XHG)
NASDAQ: XHG · Real-Time Price · USD
0.9300
+0.0325 (3.62%)
Nov 14, 2025, 4:00 PM EST - Market closed
XChange TEC.INC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 0.85 | 0.93 | 0.82 | 0.89 | 0.89 | 4.76% | 23,243 |
| Nov 4, 2025 | 0.87 | 0.92 | 0.85 | 0.85 | 0.85 | -4.50% | 18,639 |
| Nov 3, 2025 | 1.01 | 1.01 | 0.89 | 0.89 | 0.89 | -4.28% | 22,576 |
| Oct 31, 2025 | 0.98 | 1.00 | 0.92 | 0.93 | 0.93 | -3.12% | 11,934 |
| Oct 30, 2025 | 1.01 | 1.03 | 0.95 | 0.96 | 0.96 | -4.95% | 13,638 |
| Oct 29, 2025 | 1.05 | 1.05 | 0.95 | 1.01 | 1.01 | 1.10% | 9,865 |
| Oct 28, 2025 | 1.04 | 1.08 | 0.91 | 1.00 | 1.00 | -4.86% | 19,277 |
| Oct 27, 2025 | 1.00 | 1.09 | 1.00 | 1.05 | 1.05 | 5.54% | 7,971 |
| Oct 24, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | -0.51% | 8,790 |
| Oct 23, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | - | 10,010 |
| Oct 22, 2025 | 0.94 | 1.05 | 0.94 | 1.00 | 1.00 | 3.09% | 15,166 |
| Oct 21, 2025 | 1.03 | 1.04 | 0.97 | 0.97 | 0.97 | -7.62% | 17,276 |
| Oct 20, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 6,728 |
| Oct 17, 2025 | 1.09 | 1.10 | 1.05 | 1.08 | 1.08 | -1.82% | 28,136 |
| Oct 16, 2025 | 1.10 | 1.17 | 1.10 | 1.10 | 1.10 | -2.65% | 10,865 |
| Oct 15, 2025 | 1.15 | 1.19 | 1.11 | 1.13 | 1.13 | - | 7,347 |
| Oct 14, 2025 | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -1.74% | 11,613 |
| Oct 13, 2025 | 1.17 | 1.17 | 1.08 | 1.15 | 1.15 | 2.59% | 45,994 |
| Oct 10, 2025 | 1.27 | 1.28 | 1.10 | 1.12 | 1.12 | -9.60% | 37,943 |
| Oct 9, 2025 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -4.62% | 25,324 |
| Oct 8, 2025 | 1.30 | 1.32 | 1.27 | 1.30 | 1.30 | 1.56% | 9,374 |
| Oct 7, 2025 | 1.36 | 1.38 | 1.26 | 1.28 | 1.28 | -3.76% | 34,420 |
| Oct 6, 2025 | 1.39 | 1.40 | 1.31 | 1.33 | 1.33 | 3.91% | 34,957 |
| Oct 3, 2025 | 1.31 | 1.34 | 1.26 | 1.28 | 1.28 | -1.54% | 8,112 |
| Oct 2, 2025 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 4.84% | 13,749 |
| Oct 1, 2025 | 1.33 | 1.40 | 1.23 | 1.24 | 1.24 | - | 19,542 |
| Sep 30, 2025 | 1.40 | 1.40 | 1.22 | 1.24 | 1.24 | -12.68% | 48,018 |
| Sep 29, 2025 | 1.50 | 1.50 | 1.39 | 1.42 | 1.42 | -6.58% | 35,833 |
| Sep 26, 2025 | 1.45 | 1.53 | 1.45 | 1.52 | 1.52 | 0.66% | 14,177 |
| Sep 25, 2025 | 1.55 | 1.56 | 1.48 | 1.51 | 1.51 | -3.21% | 48,530 |
| Sep 24, 2025 | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | 1.96% | 40,228 |
| Sep 23, 2025 | 1.48 | 1.63 | 1.47 | 1.53 | 1.53 | 3.38% | 57,519 |
| Sep 22, 2025 | 1.39 | 1.55 | 1.39 | 1.48 | 1.48 | 2.07% | 49,280 |
| Sep 19, 2025 | 1.45 | 1.57 | 1.45 | 1.45 | 1.45 | -1.36% | 56,523 |
| Sep 18, 2025 | 1.48 | 1.50 | 1.41 | 1.47 | 1.47 | 1.38% | 37,786 |
| Sep 17, 2025 | 1.57 | 1.68 | 1.42 | 1.45 | 1.45 | -10.49% | 72,605 |
| Sep 16, 2025 | 1.40 | 1.69 | 1.40 | 1.62 | 1.62 | 11.72% | 181,408 |
| Sep 15, 2025 | 1.35 | 1.46 | 1.28 | 1.45 | 1.45 | 3.57% | 261,888 |
| Sep 12, 2025 | 1.05 | 1.87 | 1.05 | 1.40 | 1.40 | 29.63% | 3,572,351 |
| Sep 11, 2025 | 0.97 | 1.15 | 0.97 | 1.08 | 1.08 | -4.42% | 264,144 |
| Sep 10, 2025 | 1.15 | 1.19 | 1.02 | 1.13 | 1.13 | -13.74% | 754,291 |
| Sep 9, 2025 | 1.00 | 2.23 | 0.98 | 1.31 | 1.31 | 39.96% | 30,255,388 |
| Sep 8, 2025 | 0.86 | 0.96 | 0.85 | 0.94 | 0.94 | 3.94% | 5,774,687 |