XChange TEC.INC (XHG)
NASDAQ: XHG · Real-Time Price · USD
3.540
+0.130 (3.81%)
At close: Oct 21, 2026, 4:00 PM EDT
3.410
-0.130 (-3.66%)
Pre-market: Oct 22, 2026, 4:46 AM EDT
XChange TEC.INC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 3.50 | 3.91 | 3.40 | 3.54 | 3.54 | 3.81% | 297,530 |
| Oct 20, 2026 | 3.09 | 3.70 | 3.02 | 3.41 | 3.41 | 6.56% | 818,360 |
| Oct 19, 2026 | 1.91 | 3.30 | 1.90 | 3.20 | 3.20 | 60.00% | 10,241,441 |
| Oct 16, 2026 | 1.70 | 2.26 | 1.70 | 2.00 | 2.00 | 18.34% | 396,409 |
| Oct 15, 2026 | 1.78 | 1.90 | 1.66 | 1.69 | 1.69 | -8.65% | 129,547 |
| Oct 14, 2026 | 1.91 | 1.96 | 1.85 | 1.85 | 1.85 | -6.09% | 77,774 |
| Oct 13, 2026 | 2.04 | 2.11 | 1.85 | 1.97 | 1.97 | -7.08% | 92,869 |
| Oct 12, 2026 | 2.23 | 2.31 | 2.00 | 2.12 | 2.12 | -7.02% | 100,608 |
| Oct 9, 2026 | 2.39 | 2.39 | 2.00 | 2.28 | 2.28 | -0.87% | 129,246 |
| Oct 8, 2026 | 2.22 | 2.99 | 2.05 | 2.30 | 2.30 | 4.55% | 2,255,475 |
| Oct 7, 2026 | 2.32 | 2.36 | 1.86 | 2.20 | 2.20 | -7.56% | 1,886,846 |
| Oct 6, 2026 | 2.96 | 5.51 | 1.81 | 2.38 | 2.38 | 25.26% | 54,355,159 |
| Oct 5, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 2.15% | 2,309 |
| Oct 2, 2026 | 1.85 | 1.96 | 1.85 | 1.86 | 1.86 | 0.54% | 3,378 |
| Oct 1, 2026 | 1.91 | 1.93 | 1.85 | 1.85 | 1.85 | -3.14% | 2,317 |
| Sep 30, 2026 | 2.12 | 2.12 | 1.91 | 1.91 | 1.91 | -3.05% | 1,951 |
| Sep 29, 2026 | 2.12 | 2.20 | 1.97 | 1.97 | 1.97 | -13.22% | 2,425 |
| Sep 28, 2026 | 2.22 | 2.37 | 1.66 | 2.27 | 2.27 | -3.40% | 11,219 |
| Sep 25, 2026 | 2.27 | 2.39 | 2.21 | 2.35 | 2.35 | 7.31% | 14,302 |
| Sep 24, 2026 | 2.22 | 2.30 | 2.19 | 2.19 | 2.19 | -3.95% | 5,212 |
| Sep 23, 2026 | 2.29 | 2.33 | 2.25 | 2.28 | 2.28 | -2.15% | 7,111 |
| 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 |