XSHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	40.85	41.12	40.54	40.87	40.87	0.57%	72,219
Jun 26, 2025	40.29	40.66	40.28	40.64	40.64	1.25%	18,474
Jun 25, 2025	40.59	40.59	40.10	40.14	40.14	-1.01%	23,474
Jun 24, 2025	40.45	40.68	40.33	40.55	40.55	0.77%	21,962
Jun 23, 2025	39.69	40.24	39.32	40.24	40.24	1.33%	101,097
Jun 20, 2025	40.01	40.01	39.44	39.71	39.62	-0.13%	29,842
Jun 18, 2025	39.83	40.07	39.60	39.76	39.67	0.03%	107,095
Jun 17, 2025	40.02	40.08	39.70	39.75	39.66	-0.85%	50,619
Jun 16, 2025	40.15	40.30	39.96	40.09	40.00	0.80%	17,538
Jun 13, 2025	40.18	40.37	39.70	39.77	39.68	-2.16%	21,965
Jun 12, 2025	40.57	40.65	40.33	40.65	40.55	-0.05%	35,287
Jun 11, 2025	41.13	41.20	40.66	40.67	40.57	-0.59%	17,122
Jun 10, 2025	40.98	41.19	40.83	40.91	40.81	0.39%	143,401
Jun 9, 2025	40.99	41.02	40.62	40.75	40.65	0.62%	28,334
Jun 6, 2025	40.63	40.77	40.35	40.50	40.40	0.70%	23,245
Jun 5, 2025	40.34	40.37	39.93	40.22	40.13	0.20%	25,600
Jun 4, 2025	40.46	40.46	40.14	40.14	40.05	-0.42%	23,187
Jun 3, 2025	39.80	40.40	39.64	40.31	40.22	1.28%	16,253
Jun 2, 2025	39.88	39.90	39.46	39.80	39.71	-0.33%	36,216
May 30, 2025	39.96	40.15	39.73	39.93	39.84	-0.40%	50,160
May 29, 2025	40.21	40.21	39.77	40.09	40.00	0.65%	22,542
May 28, 2025	40.37	40.37	39.80	39.83	39.74	-1.24%	23,919
May 27, 2025	39.83	40.38	39.81	40.33	40.23	2.05%	46,746
May 23, 2025	39.15	39.64	39.15	39.52	39.43	-0.68%	44,623
May 22, 2025	39.75	39.94	39.54	39.79	39.70	-0.33%	17,656
May 21, 2025	40.53	40.53	39.82	39.92	39.83	-2.04%	39,020
May 20, 2025	40.68	41.00	40.65	40.75	40.65	-0.17%	62,124
May 19, 2025	40.46	40.88	40.46	40.82	40.72	-0.41%	30,862
May 16, 2025	40.77	41.12	40.65	40.99	40.89	0.86%	28,550
May 15, 2025	40.43	40.72	40.30	40.64	40.54	0.48%	117,069
May 14, 2025	40.93	40.93	40.42	40.44	40.35	-0.82%	40,940
May 13, 2025	40.64	41.04	40.64	40.78	40.68	0.42%	217,662
May 12, 2025	40.34	40.89	40.15	40.61	40.51	4.07%	46,657
May 9, 2025	39.29	39.38	38.94	39.02	38.93	-0.81%	39,412
May 8, 2025	39.02	39.54	38.69	39.34	39.25	1.50%	20,273
May 7, 2025	38.83	38.92	38.42	38.76	38.67	0.47%	59,731
May 6, 2025	38.31	38.78	38.19	38.58	38.49	-0.59%	56,011
May 5, 2025	38.61	39.13	38.61	38.81	38.72	-0.64%	34,382
May 2, 2025	38.53	39.12	38.53	39.06	38.97	2.68%	70,757
May 1, 2025	37.96	38.26	37.54	38.04	37.95	1.33%	103,618
Apr 30, 2025	37.14	37.65	36.93	37.54	37.45	-0.69%	55,016
Apr 29, 2025	37.47	37.82	37.07	37.80	37.71	0.93%	18,634
Apr 28, 2025	37.49	37.64	37.05	37.45	37.36	0.40%	47,081
Apr 25, 2025	37.35	37.35	36.91	37.30	37.21	-0.37%	228,802
Apr 24, 2025	36.79	37.47	36.69	37.44	37.35	1.57%	33,811
Apr 23, 2025	37.42	37.78	36.77	36.86	36.77	1.21%	48,626
Apr 22, 2025	35.93	36.42	35.74	36.42	36.33	2.82%	42,460
Apr 21, 2025	35.91	35.91	35.03	35.42	35.34	-2.05%	46,175
Apr 17, 2025	35.95	36.40	35.92	36.16	36.07	0.60%	88,952
Apr 16, 2025	36.22	36.51	35.57	35.95	35.86	-1.30%	2,793,321