X Financial (XYF)
9.99
-0.15 (-1.48%)
At close: Mar 03, 2025, 3:59 PM
9.98
-0.10%
After-hours: Mar 03, 2025, 04:10 PM EST
XYF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 10.12 | 10.42 | 9.99 | 10.14 | -0.46 | -4.34% | 46,678 |
| Feb 27, 2025 | 10.26 | 10.62 | 9.85 | 10.60 | 0.26 | 2.51% | 74,700 |
| Feb 26, 2025 | 9.90 | 10.60 | 9.90 | 10.34 | 0.59 | 6.05% | 54,603 |
| Feb 25, 2025 | 9.91 | 10.20 | 9.59 | 9.75 | -0.05 | -0.51% | 51,400 |
| Feb 24, 2025 | 10.61 | 10.79 | 9.34 | 9.80 | -0.79 | -7.46% | 157,647 |
| Feb 21, 2025 | 11.64 | 11.72 | 10.35 | 10.59 | -0.46 | -4.16% | 202,432 |
| Feb 20, 2025 | 11.31 | 12.37 | 10.37 | 11.05 | 0.16 | 1.47% | 293,379 |
| Feb 19, 2025 | 10.00 | 11.67 | 9.99 | 10.89 | 1.37 | 14.39% | 352,300 |
| Feb 18, 2025 | 9.17 | 10.68 | 9.02 | 9.52 | 0.87 | 10.06% | 276,600 |
| Feb 14, 2025 | 8.50 | 9.20 | 8.48 | 8.65 | 0.19 | 2.25% | 221,500 |
| Feb 13, 2025 | 8.49 | 8.50 | 8.41 | 8.46 | -0.03 | -0.35% | 75,027 |
| Feb 12, 2025 | 8.45 | 8.50 | 8.35 | 8.49 | 0.16 | 1.92% | 52,020 |
| Feb 11, 2025 | 8.29 | 8.36 | 8.25 | 8.33 | 0.06 | 0.73% | 21,046 |
| Feb 10, 2025 | 8.24 | 8.34 | 8.16 | 8.27 | 0.09 | 1.10% | 17,938 |
| Feb 7, 2025 | 8.42 | 8.45 | 8.12 | 8.18 | -0.20 | -2.39% | 29,400 |
| Feb 6, 2025 | 8.20 | 8.38 | 8.13 | 8.38 | 0.18 | 2.20% | 37,944 |
| Feb 5, 2025 | 7.99 | 8.29 | 7.99 | 8.20 | 0.20 | 2.50% | 6,143 |
| Feb 4, 2025 | 8.20 | 8.37 | 8.00 | 8.00 | -0.14 | -1.72% | 57,800 |
| Feb 3, 2025 | 8.01 | 8.19 | 7.80 | 8.14 | 0.15 | 1.88% | 18,900 |
| Jan 31, 2025 | 8.22 | 8.22 | 7.72 | 7.99 | -0.21 | -2.56% | 34,300 |
| Jan 30, 2025 | 8.06 | 8.20 | 7.99 | 8.20 | 0.20 | 2.50% | 45,200 |
| Jan 29, 2025 | 7.88 | 8.13 | 7.84 | 8.00 | 0.10 | 1.27% | 33,900 |
| Jan 28, 2025 | 8.07 | 8.07 | 7.83 | 7.90 | -0.10 | -1.25% | 22,100 |
| Jan 27, 2025 | 7.91 | 8.10 | 7.70 | 8.00 | 0.09 | 1.14% | 47,900 |
| 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 |