X Financial (XYF)
7.94
-0.06 (-0.75%)
At close: Jan 28, 2025, 1:37 PM
XYF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 7.91 | 8.10 | 7.70 | 8.00 | 0.09 | 1.14% | 47,855 |
| Jan 24, 2025 | 7.56 | 7.97 | 7.56 | 7.91 | 0.30 | 3.94% | 59,926 |
| Jan 23, 2025 | 7.85 | 7.92 | 7.61 | 7.61 | -0.33 | -4.16% | 26,063 |
| Jan 22, 2025 | 7.71 | 7.95 | 7.57 | 7.94 | 0.31 | 4.06% | 23,803 |
| Jan 21, 2025 | 7.59 | 7.63 | 7.41 | 7.63 | 0.20 | 2.69% | 11,400 |
| Jan 17, 2025 | 7.22 | 7.57 | 7.22 | 7.43 | 0.16 | 2.20% | 23,300 |
| Jan 16, 2025 | 7.45 | 7.45 | 7.19 | 7.27 | -0.11 | -1.49% | 10,800 |
| Jan 15, 2025 | 7.27 | 7.65 | 7.15 | 7.38 | 0.27 | 3.80% | 17,900 |
| Jan 14, 2025 | 7.34 | 7.46 | 7.11 | 7.11 | -0.14 | -1.93% | 17,500 |
| Jan 13, 2025 | 7.25 | 7.50 | 7.05 | 7.25 | 0.03 | 0.42% | 23,322 |
| Jan 10, 2025 | 7.73 | 7.73 | 6.70 | 7.22 | -0.47 | -6.11% | 26,900 |
| Jan 8, 2025 | 7.55 | 7.79 | 7.55 | 7.69 | 0.14 | 1.85% | 16,100 |
| Jan 7, 2025 | 7.71 | 7.96 | 7.55 | 7.55 | -0.29 | -3.70% | 52,529 |
| Jan 6, 2025 | 8.31 | 8.43 | 7.84 | 7.84 | -0.64 | -7.55% | 31,108 |
| Jan 3, 2025 | 8.44 | 8.50 | 8.38 | 8.48 | 0.07 | 0.83% | 20,832 |
| Jan 2, 2025 | 8.40 | 8.50 | 8.21 | 8.41 | 0.08 | 0.96% | 47,723 |
| Dec 31, 2024 | 8.30 | 8.40 | 8.07 | 8.33 | 0.17 | 2.08% | 25,846 |
| Dec 30, 2024 | 8.44 | 8.44 | 8.06 | 8.16 | -0.26 | -3.09% | 31,900 |
| Dec 27, 2024 | 8.36 | 8.50 | 8.21 | 8.42 | 0.16 | 1.94% | 42,036 |
| Dec 26, 2024 | 8.07 | 8.30 | 7.92 | 8.26 | 0.12 | 1.47% | 16,195 |
| Dec 24, 2024 | 8.02 | 8.18 | 8.00 | 8.14 | 0.01 | 0.12% | 4,721 |
| Dec 23, 2024 | 7.76 | 8.14 | 7.75 | 8.13 | 0.18 | 2.26% | 16,700 |
| Dec 20, 2024 | 8.14 | 8.14 | 7.68 | 7.95 | -0.02 | -0.25% | 15,100 |
| Dec 19, 2024 | 8.05 | 8.17 | 7.63 | 7.97 | 0.46 | 6.13% | 24,842 |
| Dec 18, 2024 | 8.34 | 8.34 | 7.51 | 7.51 | -0.71 | -8.64% | 19,523 |
| Dec 17, 2024 | 8.38 | 8.39 | 8.03 | 8.22 | -0.17 | -2.03% | 18,768 |
| Dec 16, 2024 | 8.04 | 8.49 | 7.95 | 8.39 | 0.35 | 4.35% | 52,800 |
| Dec 13, 2024 | 8.13 | 8.18 | 7.64 | 8.04 | -0.21 | -2.55% | 29,405 |
| Dec 12, 2024 | 8.11 | 8.28 | 7.97 | 8.25 | 0.04 | 0.49% | 27,500 |
| Dec 11, 2024 | 8.10 | 8.28 | 7.82 | 8.21 | 0.09 | 1.11% | 21,700 |
| Dec 10, 2024 | 8.21 | 8.25 | 7.90 | 8.12 | -0.18 | -2.17% | 46,614 |
| Dec 9, 2024 | 7.50 | 8.35 | 7.50 | 8.30 | 1.01 | 13.85% | 132,619 |
| Dec 6, 2024 | 7.30 | 7.49 | 7.18 | 7.29 | -0.01 | -0.14% | 27,900 |
| Dec 5, 2024 | 7.00 | 7.31 | 7.00 | 7.30 | 0.22 | 3.11% | 11,600 |
| Dec 4, 2024 | 7.05 | 7.08 | 6.78 | 7.08 | -0.02 | -0.28% | 51,202 |
| Dec 3, 2024 | 7.04 | 7.15 | 6.91 | 7.10 | 0.09 | 1.28% | 54,125 |
| Dec 2, 2024 | 7.50 | 7.60 | 7.01 | 7.01 | -0.57 | -7.52% | 124,500 |
| Nov 29, 2024 | 7.58 | 7.79 | 7.21 | 7.58 | 0.32 | 4.41% | 54,800 |
| Nov 27, 2024 | 6.95 | 7.58 | 6.70 | 7.26 | 0.31 | 4.46% | 131,000 |
| Nov 26, 2024 | 6.45 | 6.95 | 6.45 | 6.95 | 0.45 | 6.92% | 38,993 |
| Nov 25, 2024 | 6.35 | 6.50 | 6.31 | 6.50 | 0.20 | 3.17% | 10,800 |
| Nov 22, 2024 | 6.20 | 6.33 | 6.20 | 6.30 | 0.05 | 0.80% | 11,016 |
| Nov 21, 2024 | 6.25 | 6.40 | 6.25 | 6.25 | 0.00 | 0.00% | 5,300 |
| Nov 20, 2024 | 6.19 | 6.25 | 6.15 | 6.25 | 0.00 | 0.00% | 19,700 |
| Nov 19, 2024 | 6.30 | 6.40 | 6.17 | 6.25 | 0.03 | 0.48% | 4,800 |
| Nov 18, 2024 | 6.21 | 6.24 | 6.08 | 6.22 | 0.10 | 1.63% | 9,300 |
| Nov 15, 2024 | 6.07 | 6.16 | 6.07 | 6.12 | 0.01 | 0.16% | 5,017 |
| Nov 14, 2024 | 6.04 | 6.23 | 6.04 | 6.11 | 0.00 | 0.00% | 11,500 |
| Nov 13, 2024 | 6.50 | 6.50 | 6.10 | 6.11 | -0.33 | -5.12% | 37,200 |
| Nov 12, 2024 | 6.29 | 6.49 | 6.29 | 6.44 | -0.01 | -0.16% | 8,300 |