XChange TEC.INC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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