XChange TEC.INC (XHG)
NASDAQ: XHG · Real-Time Price · USD
3.310
-0.120 (-3.50%)
Sep 4, 2026, 4:00 PM EDT - Market closed
XChange TEC.INC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.42 | 3.42 | 3.30 | 3.31 | 3.31 | -3.50% | 10,188 |
| Sep 3, 2026 | 3.38 | 3.47 | 3.31 | 3.43 | 3.43 | 3.31% | 19,679 |
| Sep 2, 2026 | 3.57 | 3.60 | 3.26 | 3.32 | 3.32 | -5.41% | 11,069 |
| Sep 1, 2026 | 3.48 | 3.57 | 3.29 | 3.51 | 3.51 | 0.57% | 8,701 |
| Aug 31, 2026 | 3.45 | 3.51 | 3.41 | 3.49 | 3.49 | 2.35% | 7,744 |
| Aug 28, 2026 | 3.69 | 3.82 | 3.41 | 3.41 | 3.41 | -10.26% | 32,494 |
| Aug 27, 2026 | 4.06 | 4.06 | 3.64 | 3.80 | 3.80 | -6.40% | 76,608 |
| Aug 26, 2026 | 3.81 | 4.11 | 3.81 | 4.06 | 4.06 | 1.00% | 14,770 |
| Aug 25, 2026 | 4.07 | 4.10 | 3.77 | 4.02 | 4.02 | -1.95% | 50,545 |
| Aug 24, 2026 | 4.32 | 4.32 | 4.01 | 4.10 | 4.10 | -7.03% | 42,748 |
| Aug 21, 2026 | 4.49 | 4.59 | 4.17 | 4.41 | 4.41 | -4.55% | 54,707 |
| Aug 20, 2026 | 4.10 | 4.62 | 4.02 | 4.62 | 4.62 | 6.70% | 142,553 |
| Aug 19, 2026 | 4.32 | 4.37 | 4.00 | 4.33 | 4.33 | 1.17% | 112,582 |
| Aug 18, 2026 | 3.94 | 4.34 | 3.63 | 4.28 | 4.28 | 9.46% | 255,693 |
| Aug 17, 2026 | 4.19 | 4.49 | 3.53 | 3.91 | 3.91 | 2.89% | 594,761 |
| Aug 14, 2026 | 3.20 | 4.07 | 2.85 | 3.80 | 3.80 | -7.32% | 1,982,080 |
| Aug 13, 2026 | 5.80 | 7.23 | 3.16 | 4.10 | 4.10 | 348.06% | 85,768,476 |
| 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 |
| Jul 17, 2026 | 0.85 | 0.97 | 0.85 | 0.97 | 0.96 | 13.50% | 381,102 |
| Jul 16, 2026 | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -1.51% | 41,654 |
| Jul 15, 2026 | 0.92 | 0.92 | 0.85 | 0.86 | 0.86 | -1.49% | 2,296 |
| Jul 14, 2026 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 0.72% | 19,082 |
| Jul 13, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2.01% | 341 |
| Jul 10, 2026 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -3.09% | 2,023 |
| Jul 9, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.68% | 1,448 |
| Jul 8, 2026 | 0.85 | 0.92 | 0.85 | 0.89 | 0.89 | 1.26% | 5,637 |
| Jul 7, 2026 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 0.57% | 5,143 |
| Jul 6, 2026 | 0.82 | 0.87 | 0.82 | 0.87 | 0.87 | 1.59% | 5,329 |
| Jul 2, 2026 | 0.88 | 0.90 | 0.84 | 0.86 | 0.86 | -5.90% | 14,747 |
| Jul 1, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.07% | 2,643 |
| Jun 30, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.01% | 1,140 |
| Jun 29, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.21% | 7,463 |
| Jun 26, 2026 | 0.92 | 0.98 | 0.90 | 0.90 | 0.90 | -2.48% | 6,639 |
| Jun 25, 2026 | 0.98 | 1.00 | 0.92 | 0.92 | 0.92 | -5.33% | 29,367 |
| Jun 24, 2026 | 0.92 | 1.00 | 0.92 | 0.98 | 0.98 | 2.63% | 6,704 |