XChange TEC.INC (XHG)
NASDAQ: XHG
· Real-Time Price · USD
1.28
-0.02 (-1.54%)
At close: Oct 03, 2025, 3:59 PM
1.33
3.91%
After-hours: Oct 03, 2025, 05:54 PM EDT
XHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.31 | 1.34 | 1.26 | 1.28 | 1.28 | -1.54% | 6,802 |
| Oct 2, 2025 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 4.84% | 13,749 |
| Oct 1, 2025 | 1.33 | 1.40 | 1.23 | 1.24 | 1.24 | 0.00% | 19,542 |
| Sep 30, 2025 | 1.40 | 1.40 | 1.22 | 1.24 | 1.24 | -12.68% | 48,018 |
| Sep 29, 2025 | 1.50 | 1.50 | 1.39 | 1.42 | 1.42 | -6.58% | 35,833 |
| Sep 26, 2025 | 1.45 | 1.53 | 1.45 | 1.52 | 1.52 | 0.66% | 14,177 |
| Sep 25, 2025 | 1.55 | 1.56 | 1.48 | 1.51 | 1.51 | -3.21% | 48,530 |
| Sep 24, 2025 | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | 1.96% | 40,228 |
| Sep 23, 2025 | 1.48 | 1.63 | 1.47 | 1.53 | 1.53 | 3.38% | 57,519 |
| Sep 22, 2025 | 1.39 | 1.55 | 1.39 | 1.48 | 1.48 | 2.07% | 49,280 |
| Sep 19, 2025 | 1.45 | 1.57 | 1.45 | 1.45 | 1.45 | -1.36% | 56,523 |
| Sep 18, 2025 | 1.48 | 1.50 | 1.41 | 1.47 | 1.47 | 1.38% | 37,800 |
| Sep 17, 2025 | 1.57 | 1.68 | 1.42 | 1.45 | 1.45 | -10.49% | 72,605 |
| Sep 16, 2025 | 1.40 | 1.69 | 1.40 | 1.62 | 1.62 | 11.72% | 181,408 |
| Sep 15, 2025 | 1.35 | 1.46 | 1.28 | 1.45 | 1.45 | 3.57% | 261,900 |
| Sep 12, 2025 | 1.05 | 1.87 | 1.05 | 1.40 | 1.40 | 29.63% | 3,572,400 |
| Sep 11, 2025 | 0.97 | 1.15 | 0.97 | 1.08 | 1.08 | -4.42% | 264,144 |
| 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 |
Page 1 of 75