XChange TEC.INC (XHG)
NASDAQ: XHG · Real-Time Price · USD
1.910
-0.060 (-3.05%)
At close: Sep 30, 2026, 4:00 PM EDT
1.907
-0.003 (-0.14%)
After-hours: Sep 30, 2026, 7:30 PM EDT
XChange TEC.INC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 2.12 | 2.12 | 1.91 | 2.00 | 2.00 | 1.52% | 1,808 |
| Sep 29, 2026 | 2.12 | 2.20 | 1.97 | 1.97 | 1.97 | -13.22% | 2,381 |
| Sep 28, 2026 | 2.22 | 2.37 | 1.66 | 2.27 | 2.27 | -3.40% | 11,208 |
| Sep 25, 2026 | 2.27 | 2.39 | 2.21 | 2.35 | 2.35 | 7.31% | 13,207 |
| Sep 24, 2026 | 2.22 | 2.30 | 2.19 | 2.19 | 2.19 | -3.95% | 4,969 |
| Sep 23, 2026 | 2.29 | 2.33 | 2.25 | 2.28 | 2.28 | -2.15% | 6,593 |
| Sep 22, 2026 | 2.47 | 2.48 | 2.33 | 2.33 | 2.33 | -2.10% | 10,717 |
| Sep 21, 2026 | 2.49 | 2.62 | 2.38 | 2.38 | 2.38 | -4.03% | 7,429 |
| Sep 18, 2026 | 2.58 | 2.58 | 2.48 | 2.48 | 2.48 | -4.25% | 2,471 |
| Sep 17, 2026 | 2.60 | 2.71 | 2.56 | 2.59 | 2.59 | -0.38% | 9,234 |
| Sep 16, 2026 | 2.56 | 2.72 | 2.55 | 2.60 | 2.60 | -0.38% | 17,697 |
| Sep 15, 2026 | 2.96 | 2.96 | 2.61 | 2.61 | 2.61 | -10.92% | 15,250 |
| Sep 14, 2026 | 2.84 | 3.13 | 2.84 | 2.93 | 2.93 | -2.98% | 17,085 |
| Sep 11, 2026 | 3.06 | 3.15 | 2.92 | 3.02 | 3.02 | -3.82% | 16,719 |
| Sep 10, 2026 | 3.15 | 3.23 | 3.14 | 3.14 | 3.14 | -3.68% | 5,208 |
| Sep 9, 2026 | 3.00 | 3.38 | 3.00 | 3.26 | 3.26 | 6.19% | 25,344 |
| Sep 8, 2026 | 3.25 | 3.30 | 3.07 | 3.07 | 3.07 | -7.25% | 11,463 |
| Sep 4, 2026 | 3.42 | 3.42 | 3.30 | 3.31 | 3.31 | -3.50% | 10,254 |
| Sep 3, 2026 | 3.38 | 3.47 | 3.31 | 3.43 | 3.43 | 3.31% | 19,791 |
| Sep 2, 2026 | 3.57 | 3.60 | 3.26 | 3.32 | 3.32 | -5.41% | 11,376 |
| Sep 1, 2026 | 3.48 | 3.57 | 3.29 | 3.51 | 3.51 | 0.57% | 8,891 |
| Aug 31, 2026 | 3.45 | 3.51 | 3.41 | 3.49 | 3.49 | 2.35% | 7,922 |
| Aug 28, 2026 | 3.69 | 3.82 | 3.41 | 3.41 | 3.41 | -10.26% | 33,364 |
| Aug 27, 2026 | 4.06 | 4.06 | 3.64 | 3.80 | 3.80 | -6.40% | 80,697 |
| Aug 26, 2026 | 3.81 | 4.11 | 3.81 | 4.06 | 4.06 | 1.00% | 15,231 |
| Aug 25, 2026 | 4.07 | 4.10 | 3.77 | 4.02 | 4.02 | -1.95% | 50,620 |
| Aug 24, 2026 | 4.32 | 4.32 | 4.01 | 4.10 | 4.10 | -7.03% | 43,612 |
| Aug 21, 2026 | 4.49 | 4.59 | 4.17 | 4.41 | 4.41 | -4.55% | 55,259 |
| Aug 20, 2026 | 4.10 | 4.62 | 4.02 | 4.62 | 4.62 | 6.70% | 146,230 |
| Aug 19, 2026 | 4.32 | 4.37 | 4.00 | 4.33 | 4.33 | 1.17% | 116,589 |
| Aug 18, 2026 | 3.94 | 4.34 | 3.63 | 4.28 | 4.28 | 9.46% | 271,116 |
| Aug 17, 2026 | 4.19 | 4.49 | 3.53 | 3.91 | 3.91 | 2.89% | 614,654 |
| Aug 14, 2026 | 3.20 | 4.07 | 2.85 | 3.80 | 3.80 | -7.32% | 2,030,657 |
| Aug 13, 2026 | 5.80 | 7.23 | 3.16 | 4.10 | 4.10 | 348.06% | 86,115,789 |
| Aug 12, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.55% | 1,591 |
| Aug 11, 2026 | 0.95 | 0.97 | 0.92 | 0.92 | 0.92 | -3.35% | 3,903 |
| Aug 10, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -1.86% | 1,596 |
| Aug 7, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.89% | 1,410 |
| Aug 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.09% | 4,814 |
| Aug 3, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 0.09% | 4,558 |
| Jul 31, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -3.04% | 1,436 |
| Jul 30, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 1,139 |
| Jul 29, 2026 | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | 0.37% | 397 |
| Jul 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.36% | 1,180 |
| Jul 27, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -1.14% | 2,161 |
| Jul 24, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -11.60% | 3,058 |
| Jul 23, 2026 | 0.96 | 1.12 | 0.95 | 1.11 | 1.11 | 20.00% | 65,530 |
| Jul 22, 2026 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | -2.12% | 17,045 |
| Jul 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | 436 |
| Jul 20, 2026 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -2.59% | 5,412 |