X Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	16.80	16.98	16.10	16.55	16.55	-1.43%	175,548
Jun 26, 2025	16.70	17.02	16.40	16.79	16.79	0.24%	141,235
Jun 25, 2025	17.50	17.56	16.60	16.75	16.75	-4.12%	205,298
Jun 24, 2025	17.28	17.65	17.00	17.47	17.47	2.95%	193,918
Jun 23, 2025	16.77	17.26	16.46	16.97	16.97	-1.34%	177,351
Jun 20, 2025	17.26	17.33	16.62	17.20	17.20	-0.69%	158,328
Jun 18, 2025	16.56	17.55	16.56	17.32	17.07	2.18%	185,025
Jun 17, 2025	17.52	17.77	16.59	16.95	16.71	-3.53%	376,035
Jun 16, 2025	18.55	19.00	17.56	17.57	17.32	-4.51%	559,773
Jun 13, 2025	18.70	18.97	18.20	18.40	18.14	-5.11%	183,536
Jun 12, 2025	18.80	19.45	18.25	19.39	19.11	2.97%	410,625
Jun 11, 2025	18.00	19.26	17.95	18.83	18.56	5.31%	450,016
Jun 10, 2025	18.70	19.09	17.39	17.88	17.62	-3.46%	522,630
Jun 9, 2025	19.77	19.80	18.51	18.52	18.26	-5.46%	392,715
Jun 6, 2025	19.59	19.77	18.81	19.59	19.31	0.67%	255,391
Jun 5, 2025	19.25	19.80	18.80	19.46	19.18	4.23%	298,248
Jun 4, 2025	19.16	19.42	18.34	18.67	18.40	-0.43%	362,292
Jun 3, 2025	18.41	18.99	18.00	18.75	18.48	5.10%	477,902
Jun 2, 2025	18.64	18.90	17.55	17.84	17.58	-5.01%	453,715
May 30, 2025	18.64	18.90	17.51	18.78	18.51	0.05%	264,689
May 29, 2025	17.27	19.25	17.27	18.77	18.50	9.57%	636,999
May 28, 2025	16.53	17.25	16.42	17.13	16.89	2.82%	139,358
May 27, 2025	17.64	17.99	16.41	16.66	16.42	-3.53%	356,388
May 23, 2025	16.82	17.36	16.28	17.27	17.02	-1.99%	239,994
May 22, 2025	17.05	18.17	16.59	17.62	17.37	1.26%	408,978
May 21, 2025	16.63	17.40	15.80	17.40	17.15	9.85%	793,719
May 20, 2025	17.30	18.40	15.41	15.84	15.61	5.60%	1,577,993
May 19, 2025	15.42	15.71	14.78	15.00	14.79	-	401,964
May 16, 2025	14.92	15.23	14.59	15.00	14.79	2.81%	305,323
May 15, 2025	14.64	15.98	14.01	14.59	14.38	-0.07%	334,507
May 14, 2025	15.49	16.49	14.40	14.60	14.39	-2.14%	368,002
May 13, 2025	14.85	15.24	14.44	14.92	14.71	3.32%	312,593
May 12, 2025	14.87	15.35	14.28	14.44	14.23	5.17%	276,137
May 9, 2025	13.49	14.47	13.49	13.73	13.53	2.77%	196,503
May 8, 2025	13.21	13.52	12.52	13.36	13.17	3.97%	129,909
May 7, 2025	12.68	13.23	12.50	12.85	12.67	-3.53%	114,152
May 6, 2025	12.70	13.36	12.54	13.32	13.13	5.13%	130,368
May 5, 2025	13.56	13.99	12.31	12.67	12.49	-7.18%	157,596
May 2, 2025	13.70	14.00	13.43	13.65	13.45	2.40%	73,444
May 1, 2025	14.09	14.45	13.20	13.33	13.14	-4.65%	132,580
Apr 30, 2025	13.86	14.15	13.13	13.98	13.78	1.23%	66,894
Apr 29, 2025	13.70	14.38	13.70	13.81	13.61	2.30%	104,720
Apr 28, 2025	13.93	13.93	13.26	13.50	13.31	-1.89%	71,391
Apr 25, 2025	14.49	14.49	13.50	13.76	13.56	-4.24%	124,602
Apr 24, 2025	13.65	14.46	13.51	14.37	14.16	4.36%	134,716
Apr 23, 2025	11.94	13.95	11.86	13.77	13.57	18.30%	194,069
Apr 22, 2025	11.36	11.84	11.26	11.64	11.47	3.93%	95,853
Apr 21, 2025	11.60	11.60	10.66	11.20	11.04	-4.60%	100,857
Apr 17, 2025	11.72	11.97	11.57	11.74	11.57	2.80%	35,552
Apr 16, 2025	11.18	11.82	11.00	11.42	11.26	-0.44%	63,038