XChange TEC.INC (XHG)
NASDAQ: XHG · Real-Time Price · USD
1.370
+0.030 (2.24%)
At close: Jun 27, 2025, 4:00 PM
1.320
-0.050 (-3.65%)
After-hours: Jun 27, 2025, 6:23 PM EDT
XChange TEC.INC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.34 | 1.39 | 1.30 | 1.39 | - | 3.73% | 10,384 |
| 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 |
| Jun 4, 2025 | 1.45 | 1.54 | 1.45 | 1.51 | 1.51 | 2.03% | 51,874 |
| Jun 3, 2025 | 1.42 | 1.54 | 1.40 | 1.48 | 1.48 | 1.37% | 38,719 |
| Jun 2, 2025 | 1.52 | 1.53 | 1.46 | 1.46 | 1.46 | -5.19% | 29,464 |
| May 30, 2025 | 1.60 | 1.63 | 1.53 | 1.54 | 1.54 | -2.53% | 20,659 |
| May 29, 2025 | 1.57 | 1.67 | 1.55 | 1.58 | 1.58 | 1.28% | 58,293 |
| May 28, 2025 | 1.57 | 1.68 | 1.53 | 1.56 | 1.56 | -2.50% | 20,372 |
| May 27, 2025 | 1.54 | 1.63 | 1.52 | 1.60 | 1.60 | 1.27% | 38,492 |
| May 23, 2025 | 1.53 | 1.65 | 1.52 | 1.58 | 1.58 | -1.25% | 32,369 |
| May 22, 2025 | 1.60 | 1.64 | 1.50 | 1.60 | 1.60 | -0.62% | 56,289 |
| May 21, 2025 | 1.60 | 1.73 | 1.60 | 1.61 | 1.61 | -2.42% | 55,320 |
| May 20, 2025 | 1.79 | 1.79 | 1.37 | 1.65 | 1.65 | -5.71% | 108,025 |
| May 19, 2025 | 1.60 | 1.82 | 1.54 | 1.75 | 1.75 | 12.18% | 146,020 |
| May 16, 2025 | 1.78 | 1.88 | 1.29 | 1.56 | 1.56 | -17.89% | 259,103 |
| May 15, 2025 | 1.90 | 1.98 | 1.86 | 1.90 | 1.90 | -5.00% | 101,687 |
| May 14, 2025 | 2.23 | 2.26 | 1.90 | 2.00 | 2.00 | -20.63% | 404,539 |
| May 13, 2025 | 2.87 | 3.23 | 2.29 | 2.52 | 2.52 | 12.50% | 18,020,092 |
| May 12, 2025 | 1.83 | 2.40 | 1.76 | 2.24 | 2.24 | 14.58% | 500,601 |
| May 9, 2025 | 1.56 | 2.23 | 1.52 | 1.96 | 1.96 | 18.48% | 471,663 |
| May 8, 2025 | 1.81 | 1.89 | 1.45 | 1.65 | 1.65 | -9.34% | 137,569 |
| May 7, 2025 | 1.80 | 2.00 | 1.79 | 1.82 | 1.82 | -21.42% | 114,064 |
| May 6, 2025 | 2.40 | 2.45 | 2.28 | 2.32 | 2.32 | -4.22% | 84,399 |
| May 5, 2025 | 2.46 | 2.59 | 2.34 | 2.42 | 2.42 | -4.88% | 46,861 |
| May 2, 2025 | 2.38 | 2.68 | 2.27 | 2.54 | 2.54 | 10.23% | 176,206 |
| May 1, 2025 | 2.35 | 2.40 | 2.20 | 2.31 | 2.31 | 2.95% | 60,164 |
| Apr 30, 2025 | 2.20 | 2.39 | 2.20 | 2.24 | 2.24 | -3.86% | 28,228 |
| Apr 29, 2025 | 2.48 | 2.50 | 2.33 | 2.33 | 2.33 | -5.44% | 57,805 |
| Apr 28, 2025 | 2.24 | 2.52 | 2.22 | 2.46 | 2.46 | -1.83% | 146,393 |
| Apr 25, 2025 | 2.30 | 2.62 | 2.30 | 2.51 | 2.51 | 4.32% | 120,541 |
| Apr 24, 2025 | 2.60 | 2.67 | 2.22 | 2.41 | 2.41 | -7.25% | 158,712 |
| Apr 23, 2025 | 2.60 | 2.76 | 2.30 | 2.59 | 2.59 | -1.29% | 119,433 |
| Apr 22, 2025 | 2.58 | 2.74 | 2.40 | 2.63 | 2.63 | 3.46% | 69,885 |
| Apr 21, 2025 | 2.46 | 2.68 | 2.28 | 2.54 | 2.54 | -2.16% | 97,360 |
| Apr 17, 2025 | 3.00 | 3.00 | 2.40 | 2.60 | 2.60 | -0.15% | 78,015 |
| Apr 16, 2025 | 2.67 | 2.80 | 2.04 | 2.60 | 2.60 | 2.32% | 172,319 |