X Financial (XYF) Historical Stock Price Data | Complete Trading History - Stocknear

X Financial

NYSE: XYF · Real-Time Price · USD
13.35
-0.61 (-4.37%)
At close: Sep 26, 2025, 3:59 PM
13.42
0.52%
After-hours: Sep 26, 2025, 06:27 PM EDT

XYF Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 13.63 14.01 13.26 13.42 13.42 -3.87% 212,093
Sep 25, 2025 13.32 14.14 13.32 13.96 13.69 0.29% 174,616
Sep 24, 2025 14.62 15.29 13.83 13.92 13.65 -4.59% 287,307
Sep 23, 2025 14.79 15.09 14.50 14.59 14.31 -0.95% 149,000
Sep 22, 2025 14.82 15.11 14.45 14.73 14.44 -2.45% 184,300
Sep 19, 2025 15.29 15.58 14.64 15.10 14.81 1.89% 299,900
Sep 18, 2025 14.89 15.06 14.50 14.82 14.53 0.95% 95,600
Sep 17, 2025 13.98 15.15 13.98 14.68 14.39 4.78% 231,825
Sep 16, 2025 14.05 14.36 14.00 14.01 13.74 -0.21% 93,037
Sep 15, 2025 14.18 14.25 13.94 14.04 13.77 -0.78% 88,126
Sep 12, 2025 14.22 14.50 14.01 14.15 13.87 -0.35% 119,415
Sep 11, 2025 13.70 14.60 13.67 14.20 13.92 3.57% 177,330
Sep 10, 2025 13.96 14.05 13.30 13.71 13.44 -0.94% 237,800
Sep 9, 2025 13.58 14.30 13.56 13.84 13.57 0.29% 181,600
Sep 8, 2025 14.65 14.65 13.61 13.80 13.53 -4.43% 362,034
Sep 5, 2025 15.57 15.65 14.36 14.44 14.16 -6.05% 314,286
Sep 4, 2025 15.78 15.93 15.25 15.37 15.07 -2.41% 267,700
Sep 3, 2025 15.63 15.96 15.51 15.75 15.44 1.22% 204,400
Sep 2, 2025 15.00 15.69 15.00 15.56 15.26 2.37% 234,900
Aug 29, 2025 14.90 15.23 14.69 15.20 14.90 2.49% 177,132