XChange TEC.INC (XHG)
NASDAQ: XHG · Real-Time Price · USD
0.819
+0.009 (1.15%)
At close: Mar 27, 2025, 4:00 PM
0.779
-0.040 (-4.91%)
After-hours: Mar 27, 2025, 5:07 PM EST
XChange TEC.INC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.77 | 0.82 | 0.75 | 0.82 | 0.82 | 1.39% | 35,275 |
| Mar 26, 2025 | 0.82 | 0.82 | 0.78 | 0.81 | 0.81 | -1.08% | 48,520 |
| Mar 25, 2025 | 0.81 | 0.85 | 0.80 | 0.82 | 0.82 | -0.98% | 84,475 |
| Mar 24, 2025 | 0.81 | 0.86 | 0.81 | 0.82 | 0.82 | -2.84% | 54,454 |
| Mar 21, 2025 | 0.82 | 0.85 | 0.80 | 0.85 | 0.85 | 0.95% | 36,541 |
| Mar 20, 2025 | 0.82 | 0.86 | 0.82 | 0.84 | 0.84 | -1.29% | 44,012 |
| Mar 19, 2025 | 0.84 | 0.88 | 0.81 | 0.85 | 0.85 | 0.57% | 28,717 |
| Mar 18, 2025 | 0.84 | 0.86 | 0.78 | 0.85 | 0.85 | -2.06% | 44,459 |
| Mar 17, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | 1.85% | 32,886 |
| Mar 14, 2025 | 0.80 | 0.85 | 0.78 | 0.85 | 0.85 | 3.57% | 91,092 |
| Mar 13, 2025 | 0.80 | 0.88 | 0.80 | 0.82 | 0.82 | -2.38% | 47,105 |
| Mar 12, 2025 | 0.80 | 0.87 | 0.80 | 0.84 | 0.84 | 4.12% | 66,766 |
| Mar 11, 2025 | 0.86 | 0.89 | 0.77 | 0.81 | 0.81 | -8.11% | 133,816 |
| Mar 10, 2025 | 0.87 | 0.92 | 0.84 | 0.88 | 0.88 | -3.76% | 111,233 |
| Mar 7, 2025 | 0.91 | 0.94 | 0.88 | 0.91 | 0.91 | 2.32% | 50,442 |
| Mar 6, 2025 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -4.13% | 24,067 |
| Mar 5, 2025 | 0.87 | 0.97 | 0.87 | 0.93 | 0.93 | 1.10% | 76,127 |
| Mar 4, 2025 | 0.85 | 0.92 | 0.84 | 0.92 | 0.92 | 1.87% | 95,651 |
| Mar 3, 2025 | 0.87 | 0.92 | 0.86 | 0.90 | 0.90 | 2.54% | 89,461 |
| Feb 28, 2025 | 0.94 | 0.96 | 0.87 | 0.88 | 0.88 | -7.41% | 102,290 |
| Feb 27, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | -3.76% | 109,382 |
| Feb 26, 2025 | 1.07 | 1.07 | 0.91 | 0.99 | 0.99 | -10.15% | 203,505 |
| Feb 25, 2025 | 0.84 | 1.10 | 0.79 | 1.10 | 1.10 | 22.24% | 573,748 |
| Feb 24, 2025 | 0.92 | 0.92 | 0.83 | 0.90 | 0.90 | -1.77% | 199,486 |
| Feb 21, 2025 | 1.03 | 1.04 | 0.87 | 0.92 | 0.92 | -4.91% | 239,342 |
| Feb 20, 2025 | 1.00 | 1.00 | 0.92 | 0.96 | 0.96 | 1.51% | 302,986 |
| Feb 19, 2025 | 0.96 | 0.98 | 0.87 | 0.95 | 0.95 | 3.80% | 405,747 |
| Feb 18, 2025 | 0.92 | 0.96 | 0.77 | 0.91 | 0.91 | -7.65% | 649,358 |
| Feb 14, 2025 | 0.74 | 1.09 | 0.74 | 0.99 | 0.99 | 35.36% | 8,828,836 |
| Feb 13, 2025 | 0.80 | 1.07 | 0.72 | 0.73 | 0.73 | 21.45% | 24,577,607 |
| Feb 12, 2025 | 0.66 | 0.66 | 0.57 | 0.60 | 0.60 | -4.83% | 236,145 |
| Feb 11, 2025 | 0.62 | 0.64 | 0.56 | 0.63 | 0.63 | 5.47% | 302,456 |
| Feb 10, 2025 | 0.67 | 0.70 | 0.59 | 0.60 | 0.60 | -10.91% | 664,895 |
| Feb 7, 2025 | 0.74 | 0.75 | 0.67 | 0.67 | 0.67 | -8.96% | 281,543 |
| Feb 6, 2025 | 0.75 | 0.76 | 0.71 | 0.74 | 0.74 | -1.70% | 184,210 |
| Feb 5, 2025 | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | -2.69% | 131,217 |
| Feb 4, 2025 | 0.82 | 0.82 | 0.72 | 0.77 | 0.77 | -7.38% | 353,988 |
| Feb 3, 2025 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -2.81% | 177,026 |
| Jan 31, 2025 | 0.85 | 0.91 | 0.83 | 0.86 | 0.86 | 3.51% | 245,415 |
| Jan 30, 2025 | 0.85 | 0.87 | 0.82 | 0.83 | 0.83 | -2.63% | 164,235 |
| Jan 29, 2025 | 0.89 | 0.91 | 0.83 | 0.85 | 0.85 | -6.33% | 216,294 |
| Jan 28, 2025 | 0.88 | 0.92 | 0.83 | 0.91 | 0.91 | 3.87% | 249,894 |
| Jan 27, 2025 | 0.89 | 0.91 | 0.83 | 0.88 | 0.88 | -3.94% | 340,699 |
| Jan 24, 2025 | 0.93 | 0.94 | 0.82 | 0.91 | 0.91 | -2.77% | 526,921 |
| Jan 23, 2025 | 0.95 | 0.96 | 0.92 | 0.94 | 0.94 | -5.31% | 486,939 |
| Jan 22, 2025 | 0.99 | 1.03 | 0.96 | 0.99 | 0.99 | -1.92% | 432,489 |
| Jan 21, 2025 | 1.09 | 1.12 | 1.00 | 1.01 | 1.01 | -11.40% | 1,192,395 |
| Jan 17, 2025 | 1.06 | 1.34 | 1.05 | 1.14 | 1.14 | 23.91% | 28,529,588 |
| Jan 16, 2025 | 0.97 | 0.98 | 0.90 | 0.92 | 0.92 | -6.41% | 694,649 |
| Jan 15, 2025 | 1.06 | 1.06 | 0.96 | 0.98 | 0.98 | -3.63% | 850,232 |