XChange TEC.INC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	0.99	1.03	0.99	1.03	1.03	-1.44%	2,297
Apr 30, 2026	1.02	1.05	1.02	1.05	1.04	-1.51%	1,550
Apr 29, 2026	1.03	1.10	1.00	1.06	1.06	0.19%	8,392
Apr 28, 2026	1.10	1.10	1.01	1.06	1.06	-1.94%	2,033
Apr 27, 2026	1.01	1.08	1.00	1.08	1.08	1.89%	13,619
Apr 24, 2026	1.07	1.07	1.06	1.06	1.06	3.92%	6,743
Apr 23, 2026	1.06	1.06	1.02	1.02	1.02	-5.56%	1,772
Apr 22, 2026	1.10	1.10	1.06	1.08	1.08	5.88%	5,718
Apr 21, 2026	1.01	1.04	0.98	1.02	1.02	0.49%	8,097
Apr 20, 2026	1.05	1.09	0.98	1.02	1.02	-6.02%	7,633
Apr 17, 2026	0.99	1.20	0.99	1.08	1.08	1.89%	38,703
Apr 16, 2026	1.08	1.08	0.88	1.06	1.06	-27.40%	113,919
Apr 15, 2026	0.90	1.79	0.87	1.46	1.46	69.77%	884,100
Apr 14, 2026	0.90	0.90	0.86	0.86	0.86	1.18%	922
Apr 13, 2026	0.83	0.85	0.83	0.85	0.85	-1.15%	604
Apr 10, 2026	0.85	0.86	0.85	0.86	0.86	-0.01%	3,546
Apr 9, 2026	0.86	0.86	0.86	0.86	0.86	1.16%	292
Apr 8, 2026	0.86	0.89	0.85	0.85	0.85	-2.03%	9,217
Apr 7, 2026	0.87	0.92	0.86	0.87	0.87	-3.48%	4,267
Apr 6, 2026	0.82	0.90	0.82	0.90	0.90	5.15%	903
Apr 2, 2026	0.87	0.90	0.81	0.86	0.86	-1.72%	30,756
Apr 1, 2026	0.87	0.87	0.87	0.87	0.87	-0.57%	1,836
Mar 31, 2026	0.81	0.99	0.81	0.88	0.88	0.57%	8,250
Mar 30, 2026	0.93	0.93	0.87	0.87	0.87	-4.40%	12,128
Mar 27, 2026	0.91	0.91	0.91	0.91	0.91	0.40%	2,888
Mar 26, 2026	0.90	0.91	0.90	0.91	0.91	1.06%	2,190
Mar 25, 2026	0.85	0.94	0.85	0.90	0.90	-5.59%	1,882
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