XChange TEC.INC (XHG)
NASDAQ: XHG · Real-Time Price · USD
1.260
0.00 (0.00%)
At close: Aug 15, 2025, 4:00 PM
1.280
+0.020 (1.59%)
After-hours: Aug 15, 2025, 5:52 PM EDT
XChange TEC.INC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.24 | 1.30 | 1.15 | 1.26 | 1.26 | - | 13,573 |
| Aug 14, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 4.13% | 11,460 |
| Aug 13, 2025 | 1.22 | 1.24 | 1.18 | 1.21 | 1.21 | -4.35% | 14,501 |
| Aug 12, 2025 | 1.31 | 1.31 | 1.22 | 1.27 | 1.27 | 3.69% | 11,213 |
| Aug 11, 2025 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | 1.08% | 11,507 |
| Aug 8, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -1.07% | 5,225 |
| Aug 7, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.09% | 8,752 |
| Aug 6, 2025 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | 1.30% | 4,643 |
| Aug 5, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 4,547 |
| Aug 4, 2025 | 1.26 | 1.33 | 1.24 | 1.24 | 1.24 | -0.80% | 15,253 |
| Aug 1, 2025 | 1.36 | 1.43 | 1.22 | 1.25 | 1.25 | -8.09% | 129,696 |
| Jul 31, 2025 | 1.32 | 1.47 | 1.32 | 1.36 | 1.36 | 3.03% | 166,278 |
| Jul 30, 2025 | 1.37 | 1.38 | 1.31 | 1.32 | 1.32 | -4.35% | 33,136 |
| Jul 29, 2025 | 1.30 | 1.45 | 1.30 | 1.38 | 1.38 | 5.34% | 90,544 |
| Jul 28, 2025 | 1.28 | 1.37 | 1.28 | 1.31 | 1.31 | -1.50% | 14,753 |
| Jul 25, 2025 | 1.35 | 1.35 | 1.28 | 1.33 | 1.33 | -0.89% | 17,286 |
| Jul 24, 2025 | 1.33 | 1.40 | 1.33 | 1.34 | 1.34 | -0.59% | 7,488 |
| Jul 23, 2025 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 7,872 |
| Jul 22, 2025 | 1.31 | 1.40 | 1.31 | 1.32 | 1.32 | -1.49% | 9,661 |
| Jul 21, 2025 | 1.28 | 1.38 | 1.27 | 1.34 | 1.34 | 0.75% | 23,661 |
| Jul 18, 2025 | 1.42 | 1.44 | 1.28 | 1.33 | 1.33 | -6.99% | 32,168 |
| Jul 17, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -2.72% | 43,220 |
| Jul 16, 2025 | 1.42 | 1.50 | 1.39 | 1.47 | 1.47 | 2.80% | 46,862 |
| Jul 15, 2025 | 1.35 | 1.44 | 1.35 | 1.43 | 1.43 | 5.93% | 35,283 |
| Jul 14, 2025 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -2.88% | 56,268 |
| Jul 11, 2025 | 1.32 | 1.43 | 1.26 | 1.39 | 1.39 | 4.51% | 26,405 |
| Jul 10, 2025 | 1.30 | 1.36 | 1.28 | 1.33 | 1.33 | -0.75% | 15,188 |
| Jul 9, 2025 | 1.28 | 1.37 | 1.26 | 1.34 | 1.34 | 4.69% | 27,753 |
| Jul 8, 2025 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | -1.23% | 15,100 |
| Jul 7, 2025 | 1.40 | 1.40 | 1.28 | 1.30 | 1.30 | -4.00% | 29,643 |
| Jul 3, 2025 | 1.33 | 1.40 | 1.27 | 1.35 | 1.35 | 6.30% | 151,989 |
| Jul 2, 2025 | 1.26 | 1.30 | 1.23 | 1.27 | 1.27 | -3.42% | 23,073 |
| Jul 1, 2025 | 1.21 | 1.32 | 1.21 | 1.32 | 1.32 | 2.73% | 29,172 |
| Jun 30, 2025 | 1.29 | 1.32 | 1.25 | 1.28 | 1.28 | -6.57% | 23,517 |
| Jun 27, 2025 | 1.34 | 1.39 | 1.30 | 1.37 | 1.37 | 2.24% | 13,560 |
| Jun 26, 2025 | 1.24 | 1.38 | 1.24 | 1.34 | 1.34 | 5.26% | 27,240 |
| Jun 25, 2025 | 1.23 | 1.34 | 1.23 | 1.27 | 1.27 | 0.24% | 15,960 |
| Jun 24, 2025 | 1.28 | 1.28 | 1.19 | 1.27 | 1.27 | -1.40% | 24,427 |
| Jun 23, 2025 | 1.25 | 1.52 | 1.21 | 1.29 | 1.29 | -2.42% | 134,525 |
| Jun 20, 2025 | 1.35 | 1.39 | 1.16 | 1.32 | 1.32 | -2.22% | 1,816,500 |
| Jun 18, 2025 | 1.30 | 1.43 | 1.30 | 1.35 | 1.35 | - | 10,781 |
| Jun 17, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | - | 4,913 |
| Jun 16, 2025 | 1.33 | 1.38 | 1.30 | 1.35 | 1.35 | 1.50% | 22,085 |
| Jun 13, 2025 | 1.40 | 1.40 | 1.31 | 1.33 | 1.33 | - | 27,596 |
| Jun 12, 2025 | 1.31 | 1.42 | 1.31 | 1.33 | 1.33 | -1.48% | 25,022 |
| Jun 11, 2025 | 1.31 | 1.42 | 1.25 | 1.35 | 1.35 | -0.74% | 57,125 |
| Jun 10, 2025 | 1.45 | 1.53 | 1.35 | 1.36 | 1.36 | -6.85% | 29,833 |
| Jun 9, 2025 | 1.45 | 1.56 | 1.44 | 1.46 | 1.46 | 1.39% | 44,912 |
| Jun 6, 2025 | 1.73 | 1.73 | 1.44 | 1.44 | 1.44 | -11.11% | 71,217 |
| Jun 5, 2025 | 1.57 | 1.85 | 1.53 | 1.62 | 1.62 | 7.28% | 225,456 |