XChange TEC.INC (XHG)
NASDAQ: XHG · Real-Time Price · USD
0.9900
+0.0025 (0.25%)
At close: May 22, 2026, 4:00 PM EDT
0.9801
-0.0099 (-1.00%)
After-hours: May 22, 2026, 4:46 PM EDT
XChange TEC.INC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.25% | 1,468 |
| May 21, 2026 | 1.03 | 1.04 | 0.98 | 0.99 | 0.99 | 0.77% | 3,242 |
| May 20, 2026 | 1.03 | 1.05 | 0.98 | 0.98 | 0.98 | -0.03% | 1,486 |
| May 19, 2026 | 0.99 | 1.02 | 0.98 | 0.98 | 0.98 | -4.83% | 3,726 |
| May 18, 2026 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | 4.04% | 1,430 |
| May 15, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.98% | 1,946 |
| May 14, 2026 | 1.04 | 1.04 | 0.98 | 1.01 | 1.01 | -0.36% | 1,391 |
| May 13, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -2.54% | 933 |
| May 12, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 2.97% | 2,447 |
| May 11, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -2.42% | 5,568 |
| May 8, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 1,626 |
| May 7, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -3.77% | 2,342 |
| May 6, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | -0.41% | 6,621 |
| May 5, 2026 | 1.02 | 1.09 | 1.00 | 1.08 | 1.08 | -0.92% | 6,408 |
| May 4, 2026 | 0.98 | 1.10 | 0.98 | 1.09 | 1.09 | 5.83% | 20,852 |
| May 1, 2026 | 0.99 | 1.03 | 0.99 | 1.03 | 1.03 | -1.43% | 2,297 |
| Apr 30, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.04 | -1.54% | 1,551 |
| Apr 29, 2026 | 1.03 | 1.10 | 1.00 | 1.06 | 1.06 | 0.17% | 9,024 |
| Apr 28, 2026 | 1.10 | 1.10 | 1.01 | 1.06 | 1.06 | -1.91% | 2,033 |
| Apr 27, 2026 | 1.01 | 1.08 | 1.00 | 1.08 | 1.08 | 1.89% | 13,669 |
| Apr 24, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 3.92% | 6,943 |
| Apr 23, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -5.56% | 1,932 |
| Apr 22, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | 5.88% | 5,818 |
| Apr 21, 2026 | 1.01 | 1.04 | 0.98 | 1.02 | 1.02 | 0.47% | 8,097 |
| Apr 20, 2026 | 1.05 | 1.09 | 0.98 | 1.02 | 1.02 | -6.00% | 7,768 |
| Apr 17, 2026 | 0.99 | 1.20 | 0.99 | 1.08 | 1.08 | 1.89% | 40,809 |
| 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 | 69.78% | 1,000,374 |
| Apr 14, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | 1.17% | 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% | 3,554 |
| Apr 9, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.16% | 883 |
| Apr 8, 2026 | 0.86 | 0.89 | 0.85 | 0.85 | 0.85 | -2.03% | 9,218 |
| 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% | 916 |
| 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% | 1,837 |
| Mar 31, 2026 | 0.81 | 0.99 | 0.81 | 0.88 | 0.88 | 0.57% | 8,252 |
| 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% | 2,987 |
| Mar 26, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.06% | 2,205 |
| Mar 25, 2026 | 0.85 | 0.94 | 0.85 | 0.90 | 0.90 | -5.59% | 1,911 |
| Mar 23, 2026 | 0.98 | 0.99 | 0.92 | 0.95 | 0.95 | -3.92% | 26,870 |
| 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 | -4.74% | 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 |