XChange TEC.INC (XHG)
NASDAQ: XHG · Real-Time Price · USD
0.191
-0.003 (-1.75%)
At close: Oct 25, 2024, 4:00 PM
0.187
-0.005 (-2.46%)
After-hours: Oct 25, 2024, 7:45 PM EDT
XChange TEC.INC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.13% | 690,324 |
Oct 23, 2024 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -4.87% | 1,432,929 |
Oct 22, 2024 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.27% | 2,949,474 |
Oct 21, 2024 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.99% | 1,676,515 |
Oct 18, 2024 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.57% | 1,569,519 |
Oct 17, 2024 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -12.90% | 4,806,312 |
Oct 16, 2024 | 0.22 | 0.28 | 0.20 | 0.24 | 0.24 | 22.79% | 18,446,807 |
Oct 15, 2024 | 0.21 | 0.22 | 0.19 | 0.19 | 0.19 | -14.21% | 4,845,613 |
Oct 14, 2024 | 0.22 | 0.26 | 0.21 | 0.22 | 0.22 | -7.23% | 4,349,341 |
Oct 11, 2024 | 0.22 | 0.27 | 0.21 | 0.24 | 0.24 | -3.01% | 7,667,492 |
Oct 10, 2024 | 0.25 | 0.39 | 0.23 | 0.25 | 0.25 | 39.39% | 220,362,327 |
Oct 9, 2024 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.59% | 2,265,796 |
Oct 8, 2024 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -18.73% | 3,030,702 |
Oct 7, 2024 | 0.27 | 0.27 | 0.22 | 0.23 | 0.23 | -10.27% | 3,670,551 |
Oct 4, 2024 | 0.30 | 0.30 | 0.25 | 0.26 | 0.26 | -11.86% | 5,559,271 |
Oct 3, 2024 | 0.30 | 0.33 | 0.28 | 0.30 | 0.30 | -9.73% | 4,623,476 |
Oct 2, 2024 | 0.39 | 0.39 | 0.28 | 0.33 | 0.33 | -15.12% | 12,885,939 |
Oct 1, 2024 | 0.44 | 0.50 | 0.31 | 0.39 | 0.39 | 32.58% | 60,516,712 |
Sep 30, 2024 | 2.10 | 3.00 | 0.26 | 0.29 | 0.29 | -70.22% | 163,159,122 |
Sep 27, 2024 | 1.06 | 1.08 | 0.96 | 0.98 | 0.98 | -7.11% | 191,477 |
Sep 26, 2024 | 0.92 | 1.09 | 0.86 | 1.05 | 1.05 | 5.00% | 778,398 |
Sep 25, 2024 | 1.22 | 1.22 | 0.94 | 1.00 | 1.00 | -16.67% | 4,442,408 |
Sep 24, 2024 | 0.65 | 1.40 | 0.55 | 1.20 | 1.20 | 93.70% | 26,796,545 |
Sep 23, 2024 | 0.63 | 0.63 | 0.58 | 0.62 | 0.62 | 6.79% | 37,020 |
Sep 20, 2024 | 0.60 | 0.63 | 0.58 | 0.58 | 0.58 | -3.32% | 17,862 |
Sep 19, 2024 | 0.60 | 0.64 | 0.60 | 0.60 | 0.60 | -0.58% | 26,438 |
Sep 18, 2024 | 0.63 | 0.66 | 0.60 | 0.60 | 0.60 | -8.06% | 52,403 |
Sep 17, 2024 | 0.62 | 0.67 | 0.62 | 0.66 | 0.66 | 5.58% | 4,545 |
Sep 16, 2024 | 0.63 | 0.68 | 0.62 | 0.62 | 0.62 | 0.27% | 9,044 |
Sep 13, 2024 | 0.65 | 0.66 | 0.62 | 0.62 | 0.62 | -1.59% | 15,964 |
Sep 12, 2024 | 0.65 | 0.68 | 0.63 | 0.63 | 0.63 | -7.22% | 24,958 |
Sep 11, 2024 | 0.67 | 0.70 | 0.62 | 0.68 | 0.68 | 6.08% | 60,301 |
Sep 10, 2024 | 0.70 | 0.70 | 0.64 | 0.64 | 0.64 | -2.47% | 12,872 |
Sep 9, 2024 | 0.64 | 0.69 | 0.62 | 0.66 | 0.66 | -2.04% | 13,384 |
Sep 6, 2024 | 0.71 | 0.74 | 0.66 | 0.67 | 0.67 | -1.02% | 24,741 |
Sep 5, 2024 | 0.72 | 0.75 | 0.67 | 0.68 | 0.68 | 0.82% | 15,174 |
Sep 4, 2024 | 0.70 | 0.71 | 0.67 | 0.67 | 0.67 | 0.60% | 6,101 |
Sep 3, 2024 | 0.66 | 0.81 | 0.66 | 0.67 | 0.67 | 1.12% | 16,083 |
Aug 30, 2024 | 0.86 | 0.90 | 0.65 | 0.66 | 0.66 | -24.14% | 330,375 |
Aug 29, 2024 | 0.90 | 0.95 | 0.87 | 0.87 | 0.87 | -3.33% | 1,638 |
Aug 28, 2024 | 0.87 | 0.90 | 0.87 | 0.90 | 0.90 | 2.51% | 5,774 |
Aug 27, 2024 | 0.86 | 0.90 | 0.86 | 0.88 | 0.88 | 1.86% | 13,584 |
Aug 26, 2024 | 0.92 | 0.95 | 0.85 | 0.86 | 0.86 | -2.05% | 18,390 |
Aug 23, 2024 | 0.90 | 0.99 | 0.88 | 0.88 | 0.88 | -2.22% | 24,507 |
Aug 22, 2024 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -5.26% | 5,658 |
Aug 21, 2024 | 0.97 | 1.00 | 0.93 | 0.95 | 0.95 | -2.93% | 45,414 |
Aug 20, 2024 | 1.02 | 1.02 | 0.91 | 0.98 | 0.98 | -4.98% | 34,215 |
Aug 19, 2024 | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -2.83% | 47,295 |
Aug 16, 2024 | 1.07 | 1.08 | 1.02 | 1.06 | 1.06 | 0.95% | 48,021 |
Aug 15, 2024 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | -1.87% | 61,178 |
Aug 14, 2024 | 0.97 | 1.11 | 0.97 | 1.07 | 1.07 | 4.90% | 110,460 |
Aug 13, 2024 | 1.08 | 1.10 | 1.00 | 1.02 | 1.02 | -8.11% | 152,856 |
Aug 12, 2024 | 1.09 | 1.14 | 1.04 | 1.11 | 1.11 | 0.91% | 52,304 |
Aug 9, 2024 | 1.17 | 1.17 | 1.00 | 1.10 | 1.10 | -3.51% | 84,414 |
Aug 8, 2024 | 1.09 | 1.17 | 1.07 | 1.14 | 1.14 | -2.56% | 63,941 |
Aug 7, 2024 | 1.07 | 1.17 | 1.04 | 1.17 | 1.17 | 1.74% | 140,411 |
Aug 6, 2024 | 1.06 | 1.15 | 1.05 | 1.15 | 1.15 | -0.43% | 65,289 |
Aug 5, 2024 | 1.04 | 1.16 | 1.04 | 1.16 | 1.16 | -0.43% | 102,078 |
Aug 2, 2024 | 1.08 | 1.16 | 1.06 | 1.16 | 1.16 | -2.27% | 93,518 |
Aug 1, 2024 | 1.06 | 1.19 | 1.00 | 1.19 | 1.19 | 10.93% | 136,085 |
Jul 31, 2024 | 1.10 | 1.12 | 1.01 | 1.07 | 1.07 | -6.96% | 61,013 |
Jul 30, 2024 | 1.14 | 1.17 | 1.07 | 1.15 | 1.15 | - | 69,801 |
Jul 29, 2024 | 1.16 | 1.17 | 1.01 | 1.15 | 1.15 | -1.71% | 107,216 |
Jul 26, 2024 | 1.10 | 1.22 | 1.10 | 1.17 | 1.17 | -0.85% | 60,634 |
Jul 25, 2024 | 1.12 | 1.22 | 1.07 | 1.18 | 1.18 | 7.27% | 124,816 |
Jul 24, 2024 | 1.07 | 1.16 | 1.00 | 1.10 | 1.10 | -1.35% | 151,167 |
Jul 23, 2024 | 1.05 | 1.25 | 1.04 | 1.12 | 1.12 | 1.36% | 133,407 |
Jul 22, 2024 | 1.06 | 1.12 | 1.06 | 1.10 | 1.10 | 3.77% | 16,462 |
Jul 19, 2024 | 1.05 | 1.25 | 1.03 | 1.06 | 1.06 | - | 307,760 |
Jul 18, 2024 | 1.07 | 1.07 | 0.97 | 1.06 | 1.06 | -0.47% | 80,479 |
Jul 17, 2024 | 1.09 | 1.12 | 1.04 | 1.07 | 1.07 | -2.29% | 59,451 |
Jul 16, 2024 | 1.10 | 1.10 | 1.03 | 1.09 | 1.09 | 2.64% | 67,663 |
Jul 15, 2024 | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | -4.32% | 87,417 |
Jul 12, 2024 | 1.03 | 1.12 | 1.01 | 1.11 | 1.11 | 3.74% | 117,964 |
Jul 11, 2024 | 1.15 | 1.15 | 1.04 | 1.07 | 1.07 | -0.93% | 180,152 |
Jul 10, 2024 | 1.09 | 1.20 | 1.02 | 1.08 | 1.08 | 2.86% | 266,619 |
Jul 9, 2024 | 1.05 | 1.11 | 0.99 | 1.05 | 1.05 | -1.87% | 523,043 |
Jul 8, 2024 | 1.09 | 1.14 | 1.00 | 1.07 | 1.07 | -5.31% | 1,331,351 |
Jul 5, 2024 | 1.11 | 2.08 | 0.92 | 1.13 | 1.13 | 33.79% | 66,302,379 |
Jul 3, 2024 | 0.82 | 0.84 | 0.76 | 0.84 | 0.84 | 1.20% | 13,053 |
Jul 2, 2024 | 0.82 | 0.86 | 0.76 | 0.83 | 0.83 | 7.41% | 30,435 |
Jul 1, 2024 | 0.74 | 0.84 | 0.74 | 0.78 | 0.78 | -1.65% | 51,823 |
Jun 28, 2024 | 0.75 | 0.86 | 0.74 | 0.79 | 0.79 | 2.00% | 114,544 |
Jun 27, 2024 | 0.75 | 0.78 | 0.71 | 0.77 | 0.77 | 7.42% | 40,485 |
Jun 26, 2024 | 0.66 | 0.77 | 0.66 | 0.72 | 0.72 | 1.55% | 40,675 |
Jun 25, 2024 | 0.67 | 0.78 | 0.65 | 0.71 | 0.71 | 5.97% | 122,549 |
Jun 24, 2024 | 0.69 | 0.71 | 0.63 | 0.67 | 0.67 | -0.89% | 53,803 |
Jun 21, 2024 | 0.64 | 0.72 | 0.64 | 0.68 | 0.68 | 2.49% | 75,585 |
Jun 20, 2024 | 0.64 | 0.70 | 0.61 | 0.66 | 0.66 | -1.38% | 121,447 |
Jun 18, 2024 | 0.69 | 0.72 | 0.64 | 0.67 | 0.67 | -4.46% | 34,568 |
Jun 17, 2024 | 0.73 | 0.75 | 0.69 | 0.70 | 0.70 | -6.73% | 82,997 |
Jun 14, 2024 | 0.74 | 0.77 | 0.70 | 0.75 | 0.75 | 1.42% | 100,400 |
Jun 13, 2024 | 0.71 | 0.84 | 0.69 | 0.74 | 0.74 | 4.23% | 198,635 |
Jun 12, 2024 | 0.72 | 0.74 | 0.69 | 0.71 | 0.71 | - | 126,432 |
Jun 11, 2024 | 0.68 | 0.75 | 0.62 | 0.71 | 0.71 | 5.97% | 251,125 |
Jun 10, 2024 | 0.74 | 0.74 | 0.67 | 0.67 | 0.67 | -0.01% | 84,711 |
Jun 7, 2024 | 0.78 | 0.78 | 0.67 | 0.67 | 0.67 | -15.50% | 266,116 |
Jun 6, 2024 | 0.89 | 0.89 | 0.75 | 0.79 | 0.79 | -6.68% | 284,049 |
Jun 5, 2024 | 0.93 | 0.95 | 0.82 | 0.85 | 0.85 | -18.29% | 302,940 |
Jun 4, 2024 | 0.91 | 1.09 | 0.85 | 1.04 | 1.04 | 5.05% | 414,810 |