XChange TEC.INC (XHG)
NASDAQ: XHG
· Real-Time Price · USD
1.18
-0.08 (-6.35%)
At close: Aug 15, 2025, 12:01 PM
XHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 4.13% | 11,444 |
| Aug 13, 2025 | 1.22 | 1.24 | 1.18 | 1.21 | 1.21 | -3.97% | 14,501 |
| Aug 12, 2025 | 1.31 | 1.31 | 1.22 | 1.26 | 1.26 | 3.28% | 11,213 |
| Aug 11, 2025 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | 0.83% | 11,507 |
| Aug 8, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 5,225 |
| Aug 7, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 8,800 |
| Aug 6, 2025 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | 1.63% | 4,643 |
| Aug 5, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 4,547 |
| Aug 4, 2025 | 1.26 | 1.33 | 1.24 | 1.24 | 1.24 | -0.80% | 15,300 |
| Aug 1, 2025 | 1.36 | 1.43 | 1.22 | 1.25 | 1.25 | -8.09% | 129,963 |
| Jul 31, 2025 | 1.32 | 1.47 | 1.32 | 1.36 | 1.36 | 3.03% | 166,278 |
| Jul 30, 2025 | 1.37 | 1.38 | 1.31 | 1.32 | 1.32 | -4.35% | 33,316 |
| Jul 29, 2025 | 1.30 | 1.45 | 1.30 | 1.38 | 1.38 | 5.34% | 90,544 |
| Jul 28, 2025 | 1.28 | 1.37 | 1.28 | 1.31 | 1.31 | -1.50% | 14,753 |
| Jul 25, 2025 | 1.35 | 1.35 | 1.28 | 1.33 | 1.33 | -0.75% | 17,408 |
| Jul 24, 2025 | 1.33 | 1.40 | 1.33 | 1.34 | 1.34 | -0.74% | 7,500 |
| Jul 23, 2025 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 7,900 |
| Jul 22, 2025 | 1.31 | 1.40 | 1.31 | 1.32 | 1.32 | -1.49% | 9,700 |
| Jul 21, 2025 | 1.28 | 1.38 | 1.27 | 1.34 | 1.34 | 0.75% | 23,700 |
| Jul 18, 2025 | 1.42 | 1.44 | 1.28 | 1.33 | 1.33 | -6.99% | 32,200 |