XChange TEC.INC (XHG)
NASDAQ: XHG · Real-Time Price · USD
0.9300
-0.0400 (-4.12%)
Jul 28, 2026, 12:56 PM EDT - Market open
XChange TEC.INC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -1.14% | 2,160 |
| Jul 24, 2026 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -11.60% | 3,045 |
| Jul 23, 2026 | 0.96 | 1.12 | 0.95 | 1.11 | 1.11 | 20.00% | 61,945 |
| Jul 22, 2026 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | -2.12% | 17,044 |
| Jul 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | 434 |
| Jul 20, 2026 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -2.59% | 5,411 |
| Jul 17, 2026 | 0.85 | 0.97 | 0.85 | 0.97 | 0.96 | 13.50% | 372,940 |
| 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% | 18,451 |
| 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% | 1,148 |
| Jul 8, 2026 | 0.85 | 0.92 | 0.85 | 0.89 | 0.89 | 1.26% | 3,433 |
| Jul 7, 2026 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 0.57% | 5,005 |
| Jul 6, 2026 | 0.82 | 0.87 | 0.82 | 0.87 | 0.87 | 1.59% | 4,239 |
| Jul 2, 2026 | 0.88 | 0.90 | 0.84 | 0.86 | 0.86 | -5.90% | 10,642 |
| Jul 1, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.07% | 2,642 |
| 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% | 6,963 |
| Jun 26, 2026 | 0.92 | 0.98 | 0.90 | 0.90 | 0.90 | -2.48% | 6,638 |
| Jun 25, 2026 | 0.98 | 1.00 | 0.92 | 0.92 | 0.92 | -5.33% | 29,347 |
| Jun 24, 2026 | 0.92 | 1.00 | 0.92 | 0.98 | 0.98 | 2.63% | 6,699 |
| Jun 23, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -2.64% | 2,229 |
| Jun 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.72% | 1,151 |
| Jun 18, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | 3.00% | 898 |
| Jun 17, 2026 | 1.02 | 1.02 | 0.95 | 0.96 | 0.96 | -5.49% | 6,735 |
| Jun 16, 2026 | 0.99 | 1.05 | 0.99 | 1.02 | 1.02 | 0.98% | 1,794 |
| Jun 15, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | 0.01% | 2,742 |
| Jun 12, 2026 | 0.99 | 1.05 | 0.98 | 1.01 | 1.01 | -12.93% | 26,069 |
| Jun 11, 2026 | 1.04 | 1.21 | 0.92 | 1.16 | 1.16 | 8.41% | 710,574 |
| Jun 10, 2026 | 1.00 | 1.10 | 1.00 | 1.07 | 1.07 | 9.18% | 116,951 |
| Jun 9, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | 2.08% | 16,837 |
| Jun 8, 2026 | 0.90 | 1.00 | 0.90 | 0.96 | 0.96 | 0.22% | 195,917 |
| Jun 5, 2026 | 0.98 | 0.98 | 0.92 | 0.96 | 0.96 | -7.00% | 1,198 |
| Jun 4, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 2,691 |
| Jun 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 842 |
| Jun 2, 2026 | 1.01 | 1.05 | 1.00 | 1.03 | 1.03 | 5.10% | 18,002 |
| Jun 1, 2026 | 1.02 | 1.02 | 0.98 | 0.98 | 0.98 | -2.97% | 3,640 |
| May 29, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.51% | 3,332 |
| May 28, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -0.50% | 3,709 |
| May 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 321 |
| May 26, 2026 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -1.01% | 4,735 |
| May 22, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.25% | 1,714 |
| 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% | 3,727 |
| May 18, 2026 | 1.05 | 1.07 | 1.03 | 1.03 | 1.03 | 4.04% | 1,445 |
| 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 |