XChange TEC.INC (XHG)
NASDAQ: XHG · Real-Time Price · USD
0.9401
-0.0030 (-0.32%)
At close: Dec 5, 2025, 4:00 PM EST
1.000
+0.060 (6.37%)
After-hours: Dec 5, 2025, 5:20 PM EST
XChange TEC.INC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.95 | 1.04 | 0.92 | 0.94 | 0.94 | -0.32% | 15,872 |
| Dec 4, 2025 | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | 0.12% | 5,267 |
| Dec 3, 2025 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | 1.29% | 1,574 |
| Dec 2, 2025 | 0.94 | 0.99 | 0.92 | 0.93 | 0.93 | -2.91% | 2,737 |
| Dec 1, 2025 | 0.96 | 1.01 | 0.94 | 0.96 | 0.96 | 1.90% | 6,693 |
| Nov 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.05% | 4,164 |
| Nov 26, 2025 | 0.95 | 1.01 | 0.92 | 0.94 | 0.94 | -7.79% | 5,572 |
| Nov 25, 2025 | 0.97 | 1.03 | 0.95 | 1.02 | 1.02 | 4.62% | 3,397 |
| Nov 24, 2025 | 1.02 | 1.06 | 0.95 | 0.98 | 0.98 | 4.84% | 23,441 |
| Nov 21, 2025 | 0.99 | 1.00 | 0.91 | 0.93 | 0.93 | -4.12% | 9,429 |
| Nov 20, 2025 | 1.04 | 1.10 | 0.97 | 0.97 | 0.97 | -13.39% | 12,376 |
| Nov 19, 2025 | 0.91 | 1.12 | 0.87 | 1.12 | 1.12 | 28.74% | 84,427 |
| Nov 18, 2025 | 0.84 | 0.92 | 0.84 | 0.87 | 0.87 | -2.12% | 9,952 |
| Nov 17, 2025 | 0.96 | 0.96 | 0.89 | 0.89 | 0.89 | -4.43% | 7,824 |
| 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% | 23,743 |
| 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 |