XChange TEC.INC (XHG)
NASDAQ: XHG
· Real-Time Price · USD
1.40
0.32 (29.63%)
At close: Sep 12, 2025, 3:59 PM
1.40
0.00%
After-hours: Sep 12, 2025, 07:54 PM EDT
XHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.97 | 1.15 | 0.97 | 1.08 | 1.08 | -4.42% | 259,401 |
| Sep 10, 2025 | 1.15 | 1.19 | 1.02 | 1.13 | 1.13 | -13.74% | 754,300 |
| Sep 9, 2025 | 1.00 | 2.23 | 0.98 | 1.31 | 1.31 | 39.36% | 30,255,400 |
| Sep 8, 2025 | 0.86 | 0.96 | 0.85 | 0.94 | 0.94 | 4.44% | 5,774,700 |
| Sep 5, 2025 | 0.94 | 0.96 | 0.87 | 0.90 | 0.90 | -8.16% | 53,748 |
| Sep 4, 2025 | 1.10 | 1.15 | 0.81 | 0.98 | 0.98 | -16.95% | 1,226,000 |
| Sep 3, 2025 | 1.15 | 1.30 | 1.09 | 1.18 | 1.18 | 4.42% | 4,407,000 |
| Sep 2, 2025 | 1.20 | 1.25 | 1.13 | 1.13 | 1.13 | -6.61% | 25,718 |
| Aug 29, 2025 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | 0.00% | 8,300 |
| Aug 28, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -4.72% | 12,503 |
| Aug 27, 2025 | 1.29 | 1.29 | 1.20 | 1.27 | 1.27 | -2.31% | 27,299 |
| Aug 26, 2025 | 1.28 | 1.37 | 1.21 | 1.30 | 1.30 | 4.84% | 40,129 |
| Aug 25, 2025 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 5.08% | 12,930 |
| Aug 22, 2025 | 1.20 | 1.30 | 1.17 | 1.18 | 1.18 | -1.67% | 17,423 |
| Aug 21, 2025 | 1.26 | 1.30 | 1.20 | 1.20 | 1.20 | -4.00% | 6,200 |
| Aug 20, 2025 | 1.21 | 1.25 | 1.18 | 1.25 | 1.25 | -0.79% | 7,243 |
| Aug 19, 2025 | 1.21 | 1.34 | 1.15 | 1.26 | 1.26 | 0.00% | 21,600 |
| Aug 18, 2025 | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | 0.00% | 9,305 |
| Aug 15, 2025 | 1.24 | 1.30 | 1.15 | 1.26 | 1.26 | 0.00% | 13,743 |
| Aug 14, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 4.13% | 11,460 |