XHYH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.85	35.91	35.85	35.89	35.89	-0.13%	2,123
Dec 4, 2025	35.89	35.97	35.89	35.93	35.93	0.07%	1,881
Dec 3, 2025	36.17	36.17	35.86	35.91	35.91	0.15%	4,474
Dec 2, 2025	35.86	35.86	35.81	35.85	35.85	0.11%	2,247
Dec 1, 2025	36.25	36.25	35.81	35.81	35.81	-0.75%	3,325
Nov 28, 2025	36.53	36.53	36.07	36.08	35.86	0.14%	1,276
Nov 26, 2025	36.00	36.03	35.80	36.03	35.81	0.47%	2,381
Nov 25, 2025	35.85	35.86	35.85	35.86	35.64	0.23%	1,204
Nov 24, 2025	35.73	35.85	35.73	35.78	35.55	0.30%	1,579
Nov 21, 2025	35.64	35.67	35.59	35.67	35.45	-0.01%	905
Nov 20, 2025	35.67	35.73	35.58	35.68	35.45	0.24%	125,448
Nov 19, 2025	35.60	35.60	35.59	35.59	35.37	-0.02%	187
Nov 18, 2025	35.54	35.60	35.34	35.60	35.37	-0.11%	4,067
Nov 17, 2025	35.64	35.64	35.64	35.64	35.41	-0.04%	186
Nov 14, 2025	35.64	35.74	35.60	35.65	35.43	-0.03%	730
Nov 13, 2025	35.66	35.66	35.66	35.66	35.44	-0.17%	75
Nov 12, 2025	35.85	35.85	35.72	35.72	35.50	0.08%	567
Nov 11, 2025	35.90	35.90	35.68	35.69	35.47	0.04%	433
Nov 10, 2025	35.57	35.75	35.57	35.68	35.45	0.26%	4,653
Nov 7, 2025	35.60	35.70	35.47	35.58	35.36	0.02%	2,559
Nov 6, 2025	35.61	35.67	35.58	35.58	35.35	0.17%	523
Nov 5, 2025	35.43	35.52	35.43	35.52	35.29	-0.15%	8,745
Nov 4, 2025	35.50	35.67	35.50	35.57	35.35	-0.18%	1,165
Nov 3, 2025	36.35	36.35	35.63	35.64	35.41	-0.99%	14,203
Oct 31, 2025	35.99	35.99	35.99	35.99	35.56	-0.14%	40
Oct 30, 2025	36.61	36.61	35.96	36.04	35.61	0.09%	2,070
Oct 29, 2025	36.01	36.01	36.01	36.01	35.58	-0.21%	238
Oct 28, 2025	36.24	36.24	36.04	36.09	35.65	-0.42%	4,728
Oct 27, 2025	36.41	36.41	35.87	36.24	35.81	0.54%	2,051
Oct 24, 2025	35.93	36.06	35.81	36.05	35.61	0.32%	4,291
Oct 23, 2025	35.83	35.94	35.83	35.93	35.50	0.29%	991
Oct 22, 2025	35.93	35.94	35.83	35.83	35.40	0.03%	1,104
Oct 21, 2025	35.93	35.93	35.82	35.82	35.39	-0.06%	485
Oct 20, 2025	35.56	35.92	35.56	35.84	35.41	0.46%	4,479
Oct 17, 2025	35.68	35.77	35.67	35.67	35.24	0.19%	883
Oct 16, 2025	35.59	35.70	35.32	35.60	35.18	-0.22%	12,855
Oct 15, 2025	35.66	35.72	35.66	35.68	35.25	0.34%	643
Oct 14, 2025	35.37	35.56	35.32	35.56	35.13	-0.08%	1,784
Oct 13, 2025	35.25	35.59	35.25	35.59	35.16	0.30%	2,538
Oct 10, 2025	35.61	35.61	35.47	35.49	35.06	-0.42%	1,056
Oct 9, 2025	35.54	35.72	35.54	35.64	35.21	-0.35%	2,628
Oct 8, 2025	35.71	35.76	35.71	35.76	35.33	0.35%	311
Oct 7, 2025	35.65	35.67	35.54	35.64	35.21	-0.17%	4,407
Oct 6, 2025	35.62	35.73	35.57	35.70	35.27	-0.38%	1,403
Oct 3, 2025	35.78	35.90	35.77	35.83	35.40	0.15%	5,924
Oct 2, 2025	35.78	35.79	35.75	35.78	35.35	0.24%	1,417
Oct 1, 2025	35.70	35.80	35.66	35.70	35.27	-0.55%	6,049
Sep 30, 2025	35.94	35.98	35.89	35.89	35.27	0.20%	1,986
Sep 29, 2025	35.82	35.82	35.82	35.82	35.20	0.08%	233
Sep 26, 2025	35.79	35.79	35.79	35.79	35.17	-0.04%	162