XChange TEC.INC (XHG)
0.82
0.01 (1.25%)
At close: Mar 27, 2025, 3:59 PM
XHG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 0.82 | 0.82 | 0.78 | 0.81 | -0.01 | -1.22% | 48,374 |
| Mar 25, 2025 | 0.81 | 0.85 | 0.80 | 0.82 | 0.00 | 0.00% | 84,475 |
| Mar 24, 2025 | 0.81 | 0.86 | 0.81 | 0.82 | -0.03 | -3.53% | 54,500 |
| Mar 21, 2025 | 0.82 | 0.85 | 0.80 | 0.85 | 0.01 | 1.19% | 36,672 |
| Mar 20, 2025 | 0.82 | 0.86 | 0.82 | 0.84 | -0.01 | -1.18% | 44,012 |
| Mar 19, 2025 | 0.84 | 0.88 | 0.81 | 0.85 | 0.00 | 0.00% | 28,717 |
| Mar 18, 2025 | 0.84 | 0.86 | 0.78 | 0.85 | -0.01 | -1.16% | 44,459 |
| Mar 17, 2025 | 0.83 | 0.87 | 0.83 | 0.86 | 0.01 | 1.18% | 32,900 |
| Mar 14, 2025 | 0.80 | 0.85 | 0.78 | 0.85 | 0.03 | 3.66% | 91,092 |
| Mar 13, 2025 | 0.80 | 0.88 | 0.80 | 0.82 | -0.02 | -2.38% | 47,105 |
| Mar 12, 2025 | 0.80 | 0.87 | 0.80 | 0.84 | 0.03 | 3.70% | 66,800 |
| Mar 11, 2025 | 0.86 | 0.89 | 0.77 | 0.81 | -0.07 | -7.95% | 133,816 |
| Mar 10, 2025 | 0.87 | 0.92 | 0.84 | 0.88 | -0.03 | -3.30% | 112,833 |
| Mar 7, 2025 | 0.91 | 0.94 | 0.88 | 0.91 | 0.02 | 2.25% | 50,442 |
| Mar 6, 2025 | 0.93 | 0.93 | 0.88 | 0.89 | -0.04 | -4.30% | 24,100 |
| Mar 5, 2025 | 0.87 | 0.97 | 0.87 | 0.93 | 0.01 | 1.09% | 76,127 |
| Mar 4, 2025 | 0.85 | 0.92 | 0.84 | 0.92 | 0.02 | 2.22% | 95,700 |
| Mar 3, 2025 | 0.87 | 0.92 | 0.86 | 0.90 | 0.02 | 2.27% | 89,500 |
| Feb 28, 2025 | 0.94 | 0.96 | 0.87 | 0.88 | -0.07 | -7.37% | 102,300 |
| Feb 27, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | -0.04 | -4.04% | 109,382 |
| Feb 26, 2025 | 1.07 | 1.07 | 0.91 | 0.99 | -0.11 | -10.00% | 203,505 |
| Feb 25, 2025 | 0.84 | 1.10 | 0.79 | 1.10 | 0.20 | 22.22% | 573,748 |
| Feb 24, 2025 | 0.92 | 0.92 | 0.83 | 0.90 | -0.02 | -2.17% | 199,500 |
| Feb 21, 2025 | 1.03 | 1.04 | 0.87 | 0.92 | -0.04 | -4.17% | 239,342 |
| Feb 20, 2025 | 1.00 | 1.00 | 0.92 | 0.96 | 0.01 | 1.05% | 303,000 |
| Feb 19, 2025 | 0.96 | 0.98 | 0.87 | 0.95 | 0.04 | 4.40% | 405,747 |
| Feb 18, 2025 | 0.92 | 0.96 | 0.77 | 0.91 | -0.08 | -8.08% | 649,400 |
| Feb 14, 2025 | 0.74 | 1.09 | 0.74 | 0.99 | 0.26 | 35.62% | 8,828,836 |
| Feb 13, 2025 | 0.80 | 1.07 | 0.72 | 0.73 | 0.13 | 21.67% | 24,577,607 |
| Feb 12, 2025 | 0.66 | 0.66 | 0.57 | 0.60 | -0.03 | -4.76% | 236,145 |
| Feb 11, 2025 | 0.62 | 0.64 | 0.56 | 0.63 | 0.03 | 5.00% | 302,500 |
| Feb 10, 2025 | 0.67 | 0.70 | 0.59 | 0.60 | -0.07 | -10.45% | 664,900 |
| Feb 7, 2025 | 0.74 | 0.75 | 0.67 | 0.67 | -0.07 | -9.46% | 281,543 |
| Feb 6, 2025 | 0.75 | 0.76 | 0.71 | 0.74 | -0.01 | -1.33% | 184,210 |
| Feb 5, 2025 | 0.81 | 0.81 | 0.75 | 0.75 | -0.02 | -2.60% | 131,217 |
| Feb 4, 2025 | 0.82 | 0.82 | 0.72 | 0.77 | -0.07 | -8.33% | 354,000 |
| Feb 3, 2025 | 0.85 | 0.86 | 0.83 | 0.84 | -0.02 | -2.33% | 177,026 |
| Jan 31, 2025 | 0.85 | 0.91 | 0.83 | 0.86 | 0.03 | 3.61% | 245,415 |
| Jan 30, 2025 | 0.85 | 0.87 | 0.82 | 0.83 | -0.02 | -2.35% | 164,235 |
| Jan 29, 2025 | 0.89 | 0.91 | 0.83 | 0.85 | -0.06 | -6.59% | 216,300 |
| Jan 28, 2025 | 0.88 | 0.92 | 0.82 | 0.91 | 0.03 | 3.41% | 249,900 |
| Jan 27, 2025 | 0.89 | 0.91 | 0.83 | 0.88 | -0.03 | -3.30% | 340,700 |
| Jan 24, 2025 | 0.93 | 0.94 | 0.82 | 0.91 | -0.03 | -3.19% | 526,921 |
| Jan 23, 2025 | 0.95 | 0.96 | 0.92 | 0.94 | -0.05 | -5.05% | 486,939 |
| Jan 22, 2025 | 0.99 | 1.03 | 0.96 | 0.99 | -0.02 | -1.98% | 432,500 |
| Jan 21, 2025 | 1.09 | 1.12 | 1.00 | 1.01 | -0.13 | -11.40% | 1,192,400 |
| Jan 17, 2025 | 1.06 | 1.34 | 1.05 | 1.14 | 0.22 | 23.91% | 28,529,600 |
| Jan 16, 2025 | 0.97 | 0.98 | 0.90 | 0.92 | -0.06 | -6.12% | 694,649 |
| Jan 15, 2025 | 1.06 | 1.06 | 0.96 | 0.98 | -0.04 | -3.92% | 850,232 |
| Jan 14, 2025 | 1.07 | 1.28 | 0.91 | 1.02 | -0.10 | -8.93% | 3,350,800 |