X Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	7.37	7.48	6.92	6.98	6.98	-4.77%	198,496
Dec 4, 2025	7.25	7.48	7.13	7.33	7.33	2.37%	167,991
Dec 3, 2025	6.67	7.17	6.65	7.16	7.16	7.35%	203,663
Dec 2, 2025	6.62	6.85	6.47	6.67	6.67	-	163,567
Dec 1, 2025	6.90	7.17	6.63	6.67	6.67	-3.05%	189,276
Nov 28, 2025	7.17	7.28	6.88	6.88	6.88	-4.04%	107,140
Nov 26, 2025	7.40	7.60	7.12	7.17	7.17	-2.85%	224,720
Nov 25, 2025	7.52	7.64	7.23	7.38	7.38	0.27%	210,684
Nov 24, 2025	7.77	7.80	7.18	7.36	7.36	-4.17%	632,648
Nov 21, 2025	8.88	8.89	7.66	7.68	7.68	-15.70%	743,837
Nov 20, 2025	10.02	10.10	8.96	9.11	9.11	-6.18%	408,117
Nov 19, 2025	10.90	10.90	9.66	9.71	9.71	-12.44%	457,871
Nov 18, 2025	11.12	11.38	11.00	11.09	11.09	-1.60%	210,630
Nov 17, 2025	11.56	11.75	11.22	11.27	11.27	-3.01%	90,209
Nov 14, 2025	11.53	11.88	11.42	11.62	11.62	-1.78%	212,107
Nov 13, 2025	12.03	12.06	11.60	11.83	11.83	-1.33%	174,680
Nov 12, 2025	12.12	12.12	11.79	11.99	11.99	-1.72%	232,549
Nov 11, 2025	12.31	12.31	11.93	12.20	12.20	-0.97%	201,511
Nov 10, 2025	12.46	12.57	11.93	12.32	12.32	-1.12%	139,895
Nov 7, 2025	12.05	12.47	11.86	12.46	12.46	3.40%	91,470
Nov 6, 2025	12.31	12.35	12.01	12.05	12.05	-2.11%	107,143
Nov 5, 2025	12.11	12.48	12.11	12.31	12.31	0.90%	80,068
Nov 4, 2025	12.36	12.53	12.16	12.20	12.20	-3.17%	114,375
Nov 3, 2025	12.57	12.85	12.28	12.60	12.60	0.88%	86,172
Oct 31, 2025	12.20	12.80	12.20	12.49	12.49	4.00%	148,371
Oct 30, 2025	11.82	12.16	11.68	12.01	12.01	0.25%	151,059
Oct 29, 2025	11.86	12.10	11.65	11.98	11.98	-0.17%	222,658
Oct 28, 2025	12.60	12.63	11.50	12.00	12.00	-6.10%	628,397
Oct 27, 2025	12.98	13.16	12.67	12.78	12.78	-0.78%	107,558
Oct 24, 2025	12.77	13.11	12.77	12.88	12.88	1.66%	66,665
Oct 23, 2025	12.47	12.88	12.43	12.67	12.67	1.77%	78,328
Oct 22, 2025	12.66	12.94	12.30	12.45	12.45	-1.66%	106,361
Oct 21, 2025	12.60	13.10	12.39	12.66	12.66	-0.31%	219,320
Oct 20, 2025	13.25	13.25	12.64	12.70	12.70	-2.61%	223,185
Oct 17, 2025	13.20	13.40	12.99	13.04	13.04	-1.66%	117,215
Oct 16, 2025	13.62	13.79	13.18	13.26	13.26	-3.35%	156,038
Oct 15, 2025	13.87	14.15	13.47	13.72	13.72	-0.36%	98,837
Oct 14, 2025	13.08	13.86	13.08	13.77	13.77	2.46%	123,480
Oct 13, 2025	13.64	13.88	13.40	13.44	13.44	2.36%	125,281
Oct 10, 2025	14.23	14.37	13.07	13.13	13.13	-7.73%	328,290
Oct 9, 2025	14.54	14.65	13.99	14.23	14.23	-2.67%	194,679
Oct 8, 2025	14.19	14.63	14.19	14.62	14.62	2.60%	115,208
Oct 7, 2025	14.60	14.63	14.18	14.25	14.25	-1.79%	168,255
Oct 6, 2025	14.21	14.86	14.12	14.51	14.51	1.54%	207,444
Oct 3, 2025	14.53	14.75	14.19	14.29	14.29	-0.90%	175,325
Oct 2, 2025	14.06	14.49	13.93	14.42	14.42	3.00%	220,953
Oct 1, 2025	13.75	14.15	13.75	14.00	14.00	1.74%	137,963
Sep 30, 2025	13.69	14.14	13.56	13.76	13.76	1.62%	138,872
Sep 29, 2025	13.61	13.94	13.25	13.54	13.54	0.89%	162,001
Sep 26, 2025	13.63	14.01	13.26	13.42	13.42	-3.87%	212,093