XCH Historical Prices
XCHG Limited American Depositary Share · daily open, high, low, close & volume
Trading days
249
Period high
5.29
Period low
0.2200
Period change
+261.33%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.15 | 5.29 | 4.03 | 5.06 | +26.50% | 206,131 |
| Oct 30, 2026 | 3.43 | 4.29 | 3.00 | 4.00 | +15.61% | 144,223 |
| Oct 29, 2026 | 2.42 | 3.98 | 2.42 | 3.46 | +41.80% | 563,087 |
| Oct 28, 2026 | 1.95 | 2.75 | 1.95 | 2.44 | +25.13% | 462,875 |
| Oct 27, 2026 | 1.91 | 2.00 | 1.78 | 1.95 | +0.52% | 172,593 |
| Oct 26, 2026 | 2.03 | 2.10 | 1.92 | 1.94 | -3.00% | 132,446 |
| Oct 23, 2026 | 1.94 | 2.40 | 1.93 | 2.00 | -3.85% | 166,639 |
| Oct 22, 2026 | 2.00 | 2.25 | 1.93 | 2.08 | +12.43% | 119,792 |
| Oct 21, 2026 | 1.83 | 2.03 | 1.80 | 1.85 | +2.78% | 226,248 |
| Oct 20, 2026 | 1.92 | 2.65 | 1.26 | 1.80 | +3.45% | 1,133,610 |
| Oct 19, 2026 | 2.26 | 2.42 | 1.71 | 1.74 | -33.21% | 66,559 |
| Oct 16, 2026 | 2.50 | 2.96 | 2.50 | 2.60 | +5.04% | 81,127 |
| Oct 15, 2026 | 2.16 | 2.59 | 2.02 | 2.48 | +12.22% | 38,714 |
| Oct 14, 2026 | 2.05 | 3.28 | 2.01 | 2.21 | +13.33% | 1,306,183 |
| Oct 13, 2026 | 2.34 | 2.34 | 1.55 | 1.95 | -16.67% | 16,783 |
| Oct 12, 2026 | 2.65 | 2.70 | 2.20 | 2.34 | -20.41% | 11,633 |
| Oct 9, 2026 | 3.08 | 3.08 | 2.55 | 2.94 | -1.67% | 112,249 |
| Oct 8, 2026 | 2.83 | 3.03 | 2.64 | 2.99 | -2.92% | 36,001 |
| Oct 7, 2026 | 3.05 | 3.13 | 2.70 | 3.08 | +2.67% | 86,482 |
| Oct 6, 2026 | 3.35 | 3.52 | 2.81 | 3.00 | -7.98% | 78,827 |
| Oct 5, 2026 | 3.01 | 3.83 | 2.95 | 3.26 | +2.52% | 679,617 |
| Oct 2, 2026 | 3.14 | 3.50 | 3.12 | 3.18 | +0.00% | 10,824 |
| Oct 1, 2026 | 3.16 | 3.20 | 3.16 | 3.18 | -0.93% | 1,249 |
| Sep 30, 2026 | 3.17 | 3.32 | 3.15 | 3.21 | -3.02% | 4,421 |
| Sep 29, 2026 | 3.06 | 3.66 | 3.00 | 3.31 | +6.77% | 38,937 |
| Sep 28, 2026 | 3.23 | 3.23 | 3.06 | 3.10 | -4.02% | 2,729 |
| Sep 25, 2026 | 3.21 | 3.26 | 3.20 | 3.23 | +2.22% | 2,590 |
| Sep 24, 2026 | 3.25 | 3.30 | 3.10 | 3.16 | +0.00% | 4,885 |
| Sep 23, 2026 | 3.33 | 3.65 | 3.13 | 3.16 | +3.95% | 102,250 |
| Sep 22, 2026 | 3.36 | 3.36 | 3.04 | 3.04 | -5.59% | 2,601 |
| Sep 21, 2026 | 3.49 | 3.49 | 3.18 | 3.22 | -0.31% | 2,635 |
| Sep 18, 2026 | 3.26 | 3.37 | 3.23 | 3.23 | -0.14% | 3,881 |
| Sep 17, 2026 | 3.28 | 3.28 | 3.14 | 3.23 | +3.79% | 2,296 |
| Sep 16, 2026 | 3.15 | 3.15 | 3.10 | 3.12 | -0.75% | 3,895 |
| Sep 15, 2026 | 3.19 | 3.19 | 3.14 | 3.14 | +0.00% | 520 |
| Sep 14, 2026 | 3.22 | 3.30 | 3.11 | 3.14 | -0.79% | 2,254 |
| Sep 10, 2026 | 3.11 | 3.40 | 3.11 | 3.17 | +1.44% | 1,931 |
| Sep 9, 2026 | 3.02 | 3.19 | 3.01 | 3.12 | +3.31% | 20,598 |
| Sep 8, 2026 | 2.94 | 3.14 | 2.81 | 3.02 | -3.21% | 46,360 |
| Sep 4, 2026 | 3.39 | 3.40 | 3.12 | 3.12 | -7.96% | 6,848 |
| Sep 3, 2026 | 3.61 | 3.61 | 3.39 | 3.39 | -6.35% | 2,789 |
| Sep 2, 2026 | 3.82 | 3.82 | 3.57 | 3.62 | +1.97% | 5,586 |
| Aug 31, 2026 | 3.70 | 3.81 | 3.51 | 3.55 | -5.33% | 8,954 |
| Aug 28, 2026 | 4.11 | 4.15 | 3.70 | 3.75 | -6.72% | 8,433 |
| Aug 27, 2026 | 4.02 | 4.42 | 3.96 | 4.02 | +0.25% | 7,972 |
| Aug 26, 2026 | 4.23 | 4.49 | 3.90 | 4.01 | -4.98% | 12,291 |
| Aug 25, 2026 | 4.72 | 4.72 | 4.01 | 4.22 | -7.05% | 19,738 |
| Aug 24, 2026 | 4.82 | 4.87 | 4.44 | 4.54 | -1.73% | 9,393 |
| Aug 21, 2026 | 5.00 | 5.00 | 4.22 | 4.62 | +1900.00% | 56,193 |
| Aug 20, 2026 | 0.2316 | 0.2400 | 0.2205 | 0.2310 | -3.75% | 194,519 |
| Aug 19, 2026 | 0.2238 | 0.2539 | 0.2200 | 0.2400 | -3.61% | 164,509 |
| Aug 18, 2026 | 0.2402 | 0.2700 | 0.2290 | 0.2490 | +1.47% | 94,253 |
| Aug 17, 2026 | 0.2561 | 0.2611 | 0.2248 | 0.2454 | -3.88% | 702,490 |
| Aug 14, 2026 | 0.2800 | 0.2800 | 0.2487 | 0.2553 | -4.17% | 5,262,834 |
| Aug 13, 2026 | 0.2598 | 0.2849 | 0.2501 | 0.2664 | +9.45% | 593,797 |
| Aug 12, 2026 | 0.2750 | 0.2849 | 0.2430 | 0.2434 | -8.60% | 485,506 |
| Aug 11, 2026 | 0.2692 | 0.2900 | 0.2607 | 0.2663 | -3.65% | 435,310 |
| Aug 10, 2026 | 0.2742 | 0.2899 | 0.2620 | 0.2764 | -1.78% | 106,837 |
| Aug 7, 2026 | 0.2560 | 0.3100 | 0.2350 | 0.2814 | -6.20% | 863,731 |
| Aug 6, 2026 | 0.2880 | 0.3100 | 0.2381 | 0.3000 | -30.17% | 15,458,729 |
| Aug 5, 2026 | 0.4265 | 0.4600 | 0.3700 | 0.4296 | -9.56% | 1,685,181 |
| Aug 4, 2026 | 0.4740 | 0.5700 | 0.4447 | 0.4750 | +2.95% | 349,556 |
| Aug 3, 2026 | 0.4550 | 0.5186 | 0.4301 | 0.4614 | +4.22% | 42,202 |
| Jul 31, 2026 | 0.4511 | 0.4617 | 0.3000 | 0.4427 | -1.29% | 106,096 |
| Jul 30, 2026 | 0.4924 | 0.4924 | 0.4401 | 0.4485 | -2.39% | 47,168 |
| Jul 29, 2026 | 0.5000 | 0.5000 | 0.4482 | 0.4595 | -8.10% | 36,898 |
| Jul 28, 2026 | 0.5350 | 0.5404 | 0.5000 | 0.5000 | -3.85% | 40,636 |
| Jul 27, 2026 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | -5.45% | 29,620 |
| Jul 24, 2026 | 0.5540 | 0.5892 | 0.5248 | 0.5500 | +2.59% | 27,647 |
| Jul 23, 2026 | 0.5520 | 0.6050 | 0.4935 | 0.5361 | -5.95% | 37,661 |
| Jul 22, 2026 | 0.5669 | 0.6105 | 0.5600 | 0.5700 | -6.63% | 69,652 |
| Jul 21, 2026 | 0.6610 | 0.6615 | 0.6031 | 0.6105 | +2.59% | 13,689 |
| Jul 20, 2026 | 0.6398 | 0.6498 | 0.5889 | 0.5951 | -11.17% | 48,692 |
| Jul 17, 2026 | 0.6890 | 0.6890 | 0.6303 | 0.6699 | -1.44% | 21,708 |
| Jul 16, 2026 | 0.6387 | 0.7196 | 0.6301 | 0.6797 | +2.98% | 32,525 |
| Jul 15, 2026 | 0.6522 | 0.6699 | 0.6203 | 0.6600 | -0.59% | 26,907 |
| Jul 14, 2026 | 0.7597 | 0.8100 | 0.6171 | 0.6639 | -14.91% | 252,134 |
| Jul 13, 2026 | 0.7550 | 0.8269 | 0.6900 | 0.7802 | -1.24% | 86,177 |
| Jul 10, 2026 | 0.6867 | 0.8444 | 0.6600 | 0.7900 | +3.13% | 221,718 |
| Jul 9, 2026 | 0.6977 | 0.7776 | 0.6625 | 0.7660 | +19.65% | 636,036 |
| Jul 8, 2026 | 0.5880 | 0.6500 | 0.5801 | 0.6402 | +7.24% | 180,649 |
| Jul 7, 2026 | 0.6010 | 0.7500 | 0.5500 | 0.5970 | +1.19% | 1,447,185 |
| Jul 6, 2026 | 0.5600 | 0.6300 | 0.5500 | 0.5900 | +3.35% | 158,594 |
| Jul 2, 2026 | 0.7279 | 0.7279 | 0.5400 | 0.5709 | -19.26% | 3,362,207 |
| Jul 1, 2026 | 0.7360 | 0.7400 | 0.6801 | 0.7071 | -10.49% | 49,093 |
| Jun 30, 2026 | 0.7200 | 0.7900 | 0.7005 | 0.7900 | -3.52% | 283,564 |
| Jun 29, 2026 | 0.8161 | 0.8300 | 0.6643 | 0.8188 | -5.89% | 304,192 |
| Jun 26, 2026 | 0.7800 | 0.9600 | 0.7600 | 0.8700 | -2.51% | 2,331,197 |
| Jun 25, 2026 | 0.7970 | 1.54 | 0.7400 | 0.8924 | +11.55% | 16,910,144 |
| Jun 24, 2026 | 0.7410 | 0.8457 | 0.7400 | 0.8000 | -20.79% | 373,307 |
| Jun 23, 2026 | 0.6800 | 1.17 | 0.6181 | 1.01 | +52.29% | 3,321,337 |
| Jun 22, 2026 | 0.7340 | 0.7340 | 0.6003 | 0.6632 | -2.46% | 9,354 |
| Jun 18, 2026 | 0.6300 | 0.7290 | 0.6200 | 0.6799 | -2.73% | 6,476 |
| Jun 17, 2026 | 0.6440 | 0.7000 | 0.6400 | 0.6990 | +8.37% | 58,775 |
| Jun 16, 2026 | 0.6250 | 0.6450 | 0.6124 | 0.6450 | +3.20% | 6,400 |
| Jun 15, 2026 | 0.5854 | 0.6490 | 0.5789 | 0.6250 | -2.34% | 9,979 |
| Jun 12, 2026 | 0.5895 | 0.6400 | 0.5743 | 0.6400 | +4.90% | 9,195 |
| Jun 11, 2026 | 0.6320 | 0.6415 | 0.6101 | 0.6101 | -3.43% | 4,492 |
| Jun 10, 2026 | 0.6670 | 0.6670 | 0.6228 | 0.6318 | -1.30% | 5,644 |
| Jun 9, 2026 | 0.6459 | 0.6758 | 0.6114 | 0.6401 | -7.49% | 7,384 |
| Jun 8, 2026 | 0.5962 | 0.7740 | 0.5600 | 0.6919 | +16.48% | 160,593 |
| Jun 5, 2026 | 0.5941 | 0.6145 | 0.5646 | 0.5940 | -2.80% | 140,966 |
| Jun 4, 2026 | 0.5850 | 0.6449 | 0.5800 | 0.6111 | -5.24% | 59,277 |
| Jun 3, 2026 | 0.5924 | 0.7199 | 0.5718 | 0.6449 | +5.36% | 658,099 |
| Jun 2, 2026 | 0.6162 | 0.6898 | 0.5805 | 0.6121 | -7.26% | 39,570 |
| Jun 1, 2026 | 0.7020 | 0.7429 | 0.6600 | 0.6600 | +0.00% | 14,311 |
| May 29, 2026 | 0.7099 | 0.7375 | 0.6600 | 0.6600 | -4.44% | 36,753 |
| May 28, 2026 | 0.7020 | 0.7195 | 0.6600 | 0.6907 | -0.25% | 6,971 |
| May 27, 2026 | 0.6637 | 0.7199 | 0.6637 | 0.6924 | +4.91% | 9,863 |
| May 26, 2026 | 0.6550 | 0.7999 | 0.6500 | 0.6600 | +1.84% | 43,651 |
| May 22, 2026 | 0.7099 | 0.7797 | 0.6481 | 0.6481 | -9.36% | 59,057 |
| May 21, 2026 | 0.6941 | 0.7670 | 0.6940 | 0.7150 | +3.09% | 13,363 |
| May 20, 2026 | 0.6720 | 0.7369 | 0.6500 | 0.6936 | -5.88% | 62,651 |
| May 19, 2026 | 0.7020 | 0.8560 | 0.7020 | 0.7369 | +4.75% | 101,821 |
| May 18, 2026 | 0.7645 | 0.7730 | 0.6740 | 0.7035 | -10.95% | 42,281 |
| May 15, 2026 | 0.8600 | 0.9346 | 0.7300 | 0.7900 | -12.22% | 83,323 |
| May 14, 2026 | 0.7500 | 0.9600 | 0.7500 | 0.9000 | +26.76% | 99,517 |
| May 13, 2026 | 0.7200 | 0.7400 | 0.6600 | 0.7100 | -2.74% | 38,711 |
| May 12, 2026 | 0.8236 | 0.8236 | 0.7300 | 0.7300 | -12.27% | 13,053 |
| May 11, 2026 | 0.9000 | 0.9000 | 0.7506 | 0.8321 | -7.54% | 29,169 |
| May 8, 2026 | 0.9700 | 1.02 | 0.8960 | 0.9000 | -10.00% | 26,481 |
| May 7, 2026 | 1.00 | 1.06 | 0.9888 | 1.00 | +1.77% | 4,839 |
| May 6, 2026 | 1.00 | 1.02 | 0.9600 | 0.9826 | -2.71% | 10,295 |
| May 5, 2026 | 1.05 | 1.05 | 0.9801 | 1.01 | -3.81% | 8,268 |
| May 4, 2026 | 1.09 | 1.11 | 0.9720 | 1.05 | +11.60% | 7,987 |
| May 1, 2026 | 0.9400 | 0.9700 | 0.9400 | 0.9409 | -5.91% | 4,432 |
| Apr 30, 2026 | 0.9600 | 1.00 | 0.9303 | 1.00 | +4.17% | 4,158 |
| Apr 29, 2026 | 0.9400 | 0.9803 | 0.9400 | 0.9600 | +1.05% | 6,955 |
| Apr 28, 2026 | 1.03 | 1.05 | 0.9300 | 0.9500 | -5.71% | 20,371 |
| Apr 27, 2026 | 0.9901 | 1.03 | 0.9780 | 1.01 | +1.77% | 7,317 |
| Apr 24, 2026 | 1.03 | 1.03 | 0.9900 | 0.9900 | -3.88% | 2,336 |
| Apr 23, 2026 | 0.9791 | 1.03 | 0.9563 | 1.03 | -0.96% | 6,771 |
| Apr 22, 2026 | 1.06 | 1.06 | 1.01 | 1.04 | +1.96% | 4,471 |
| Apr 21, 2026 | 1.03 | 1.06 | 1.00 | 1.02 | -2.10% | 23,130 |
| Apr 20, 2026 | 1.04 | 1.08 | 0.9900 | 1.04 | -3.07% | 12,422 |
| Apr 17, 2026 | 1.08 | 1.13 | 1.04 | 1.07 | +1.41% | 14,282 |
| Apr 16, 2026 | 1.10 | 1.13 | 1.03 | 1.06 | -5.36% | 26,363 |
| Apr 15, 2026 | 1.08 | 1.14 | 1.06 | 1.12 | +5.66% | 10,432 |
| Apr 14, 2026 | 1.10 | 1.10 | 1.04 | 1.06 | -4.80% | 9,120 |
| Apr 13, 2026 | 1.13 | 1.13 | 1.06 | 1.11 | -1.47% | 27,435 |
| Apr 10, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | -2.59% | 1,833 |
| Apr 9, 2026 | 1.24 | 1.24 | 1.16 | 1.16 | +0.00% | 1,886 |
| Apr 8, 2026 | 1.14 | 1.24 | 1.13 | 1.16 | -1.69% | 36,831 |
| Apr 7, 2026 | 1.19 | 1.20 | 1.12 | 1.18 | +4.42% | 9,958 |
| Apr 6, 2026 | 1.14 | 1.20 | 1.12 | 1.13 | +1.80% | 10,647 |
| Apr 2, 2026 | 1.20 | 1.25 | 1.11 | 1.11 | -4.31% | 9,090 |
| Apr 1, 2026 | 1.12 | 1.28 | 1.12 | 1.16 | +4.50% | 88,346 |
| Mar 31, 2026 | 1.09 | 1.22 | 1.08 | 1.11 | -3.30% | 5,990 |
| Mar 30, 2026 | 1.18 | 1.23 | 1.06 | 1.15 | -6.67% | 73,078 |
| Mar 27, 2026 | 1.14 | 1.24 | 1.12 | 1.23 | +6.96% | 15,915 |
| Mar 26, 2026 | 1.26 | 1.28 | 1.05 | 1.15 | -7.25% | 152,682 |
| Mar 25, 2026 | 1.19 | 1.25 | 1.16 | 1.24 | +4.19% | 24,961 |
| Mar 24, 2026 | 1.21 | 1.34 | 1.14 | 1.19 | +2.59% | 58,109 |
| Mar 23, 2026 | 1.23 | 1.29 | 1.15 | 1.16 | -3.33% | 18,546 |
| Mar 20, 2026 | 1.27 | 1.40 | 1.19 | 1.20 | -5.51% | 37,583 |
| Mar 19, 2026 | 1.35 | 1.42 | 1.22 | 1.27 | -9.93% | 31,739 |
| Mar 18, 2026 | 1.41 | 1.46 | 1.33 | 1.41 | +0.00% | 13,811 |
| Mar 17, 2026 | 1.44 | 1.45 | 1.37 | 1.41 | -2.76% | 33,035 |
| Mar 16, 2026 | 1.43 | 1.45 | 1.17 | 1.45 | +7.41% | 69,667 |
| Mar 13, 2026 | 1.35 | 1.46 | 1.30 | 1.35 | -1.46% | 31,390 |
| Mar 12, 2026 | 1.53 | 1.55 | 1.24 | 1.37 | -12.18% | 43,490 |
| Mar 11, 2026 | 1.60 | 1.60 | 1.44 | 1.56 | -2.50% | 34,827 |
| Mar 10, 2026 | 1.50 | 1.60 | 1.41 | 1.60 | +8.11% | 209,462 |
| Mar 9, 2026 | 1.50 | 1.50 | 1.33 | 1.48 | +3.14% | 46,413 |
| Mar 6, 2026 | 1.22 | 1.50 | 1.20 | 1.44 | +10.38% | 171,309 |
| Mar 5, 2026 | 1.20 | 1.49 | 1.16 | 1.30 | +6.40% | 105,214 |
| Mar 4, 2026 | 1.29 | 1.29 | 1.10 | 1.22 | +0.15% | 13,018 |
| Mar 3, 2026 | 1.06 | 1.40 | 1.01 | 1.22 | +12.96% | 209,640 |
| Mar 2, 2026 | 1.27 | 1.27 | 1.07 | 1.08 | -13.60% | 87,111 |
| Feb 27, 2026 | 1.30 | 1.36 | 1.23 | 1.25 | -3.85% | 77,604 |
| Feb 26, 2026 | 1.18 | 1.35 | 1.18 | 1.30 | +9.24% | 68,823 |
| Feb 25, 2026 | 1.10 | 1.22 | 1.03 | 1.19 | +11.74% | 84,227 |
| Feb 24, 2026 | 1.02 | 1.08 | 1.02 | 1.06 | +2.91% | 7,979 |
| Feb 23, 2026 | 1.05 | 1.09 | 0.9562 | 1.03 | +0.48% | 22,202 |
| Feb 20, 2026 | 1.04 | 1.10 | 1.00 | 1.03 | -0.96% | 16,471 |
| Feb 19, 2026 | 1.08 | 1.11 | 0.9590 | 1.04 | -0.95% | 34,958 |
| Feb 18, 2026 | 1.02 | 1.10 | 1.00 | 1.05 | +3.96% | 41,050 |
| Feb 17, 2026 | 1.02 | 1.06 | 0.9501 | 1.01 | +0.50% | 8,874 |
| Feb 13, 2026 | 0.9841 | 1.09 | 0.9011 | 1.00 | +11.84% | 64,453 |
| Feb 12, 2026 | 1.08 | 1.14 | 0.8500 | 0.8986 | -17.56% | 84,300 |
| Feb 11, 2026 | 1.03 | 1.35 | 0.8884 | 1.09 | +5.83% | 164,882 |
| Feb 10, 2026 | 0.8600 | 1.03 | 0.8290 | 1.03 | +16.38% | 40,597 |
| Feb 9, 2026 | 0.8480 | 0.9339 | 0.8471 | 0.8850 | +4.36% | 20,954 |
| Feb 6, 2026 | 0.8480 | 0.8500 | 0.8136 | 0.8480 | +0.00% | 14,775 |
| Feb 5, 2026 | 0.8370 | 0.8480 | 0.7489 | 0.8480 | -0.20% | 19,293 |
| Feb 4, 2026 | 0.9999 | 1.00 | 0.8000 | 0.8497 | -15.03% | 45,597 |
| Feb 3, 2026 | 1.01 | 1.09 | 0.9700 | 1.00 | +0.40% | 31,783 |
| Feb 2, 2026 | 1.03 | 1.03 | 0.9566 | 0.9960 | -3.30% | 26,999 |
| Jan 30, 2026 | 1.06 | 1.09 | 0.9750 | 1.03 | -2.83% | 56,966 |
| Jan 29, 2026 | 1.08 | 1.09 | 1.02 | 1.06 | -4.50% | 15,990 |
| Jan 28, 2026 | 1.10 | 1.14 | 1.02 | 1.11 | +1.83% | 9,024 |
| Jan 27, 2026 | 1.08 | 1.09 | 1.05 | 1.09 | +0.00% | 6,559 |
| Jan 26, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | +0.14% | 8,839 |
| Jan 23, 2026 | 1.08 | 1.14 | 1.06 | 1.09 | +0.79% | 13,276 |
| Jan 22, 2026 | 1.16 | 1.17 | 1.06 | 1.08 | -9.24% | 26,114 |
| Jan 21, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | +5.31% | 26,963 |
| Jan 20, 2026 | 1.08 | 1.18 | 1.06 | 1.13 | +5.61% | 29,854 |
| Jan 16, 2026 | 1.07 | 1.11 | 1.07 | 1.07 | +0.66% | 4,920 |
| Jan 15, 2026 | 1.12 | 1.14 | 1.06 | 1.06 | -3.36% | 16,016 |
| Jan 14, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | -3.51% | 6,494 |
| Jan 13, 2026 | 1.08 | 1.14 | 1.08 | 1.14 | +3.64% | 8,259 |
| Jan 12, 2026 | 1.08 | 1.15 | 1.08 | 1.10 | +1.85% | 7,721 |
| Jan 9, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | +0.93% | 6,973 |
| Jan 8, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | -5.31% | 12,316 |
| Jan 7, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | +4.63% | 11,552 |
| Jan 6, 2026 | 1.06 | 1.13 | 1.06 | 1.08 | -4.42% | 4,004 |
| Jan 5, 2026 | 1.09 | 1.15 | 1.08 | 1.13 | +0.89% | 10,257 |
| Jan 2, 2026 | 1.10 | 1.19 | 1.06 | 1.12 | -0.88% | 12,131 |
| Dec 31, 2025 | 1.06 | 1.19 | 1.06 | 1.13 | +1.80% | 8,079 |
| Dec 30, 2025 | 1.15 | 1.22 | 1.10 | 1.11 | -5.18% | 17,075 |
| Dec 29, 2025 | 1.21 | 1.22 | 1.11 | 1.17 | -3.25% | 9,450 |
| Dec 26, 2025 | 1.23 | 1.23 | 1.15 | 1.21 | -5.47% | 2,358 |
| Dec 24, 2025 | 1.29 | 1.30 | 1.16 | 1.28 | +1.59% | 4,969 |
| Dec 23, 2025 | 1.17 | 1.30 | 1.17 | 1.26 | +5.88% | 15,803 |
| Dec 22, 2025 | 1.25 | 1.33 | 1.19 | 1.19 | -3.25% | 47,644 |
| Dec 19, 2025 | 1.10 | 1.25 | 1.10 | 1.23 | +9.30% | 37,289 |
| Dec 18, 2025 | 1.10 | 1.15 | 1.10 | 1.13 | +2.30% | 2,688 |
| Dec 17, 2025 | 1.13 | 1.15 | 1.09 | 1.10 | -2.65% | 57,182 |
| Dec 16, 2025 | 1.12 | 1.18 | 1.08 | 1.13 | -5.83% | 22,150 |
| Dec 15, 2025 | 1.12 | 1.27 | 1.11 | 1.20 | +6.86% | 38,465 |
| Dec 12, 2025 | 1.18 | 1.22 | 1.11 | 1.12 | -5.87% | 32,239 |
| Dec 11, 2025 | 1.40 | 1.40 | 1.19 | 1.19 | +0.25% | 84,994 |
| Dec 10, 2025 | 1.20 | 1.22 | 1.15 | 1.19 | -1.65% | 50,901 |
| Dec 9, 2025 | 1.30 | 1.30 | 1.20 | 1.21 | -5.47% | 14,045 |
| Dec 8, 2025 | 1.20 | 1.29 | 1.18 | 1.28 | +4.07% | 18,392 |
| Dec 5, 2025 | 1.50 | 1.50 | 1.20 | 1.23 | -10.87% | 35,446 |
| Dec 4, 2025 | 1.21 | 1.79 | 1.14 | 1.38 | +22.12% | 585,374 |
| Dec 3, 2025 | 1.01 | 1.20 | 1.01 | 1.13 | +3.67% | 19,195 |
| Dec 2, 2025 | 1.00 | 1.09 | 1.00 | 1.09 | +6.86% | 25,476 |
| Dec 1, 2025 | 1.08 | 1.10 | 1.01 | 1.02 | -4.67% | 20,494 |
| Nov 28, 2025 | 1.10 | 1.10 | 1.05 | 1.07 | +4.90% | 10,757 |
| Nov 26, 2025 | 1.01 | 1.04 | 0.9900 | 1.02 | +4.08% | 19,311 |
| Nov 25, 2025 | 1.02 | 1.09 | 0.9800 | 0.9800 | -2.00% | 34,802 |
| Nov 24, 2025 | 1.09 | 1.11 | 1.00 | 1.00 | -7.41% | 20,915 |
| Nov 21, 2025 | 1.15 | 1.15 | 1.06 | 1.08 | -7.69% | 18,885 |
| Nov 20, 2025 | 1.17 | 1.22 | 1.12 | 1.17 | +0.00% | 30,755 |
| Nov 19, 2025 | 1.20 | 1.27 | 1.15 | 1.17 | -2.50% | 13,288 |
| Nov 18, 2025 | 1.35 | 1.35 | 1.20 | 1.20 | -9.09% | 22,834 |
| Nov 17, 2025 | 1.39 | 1.39 | 1.30 | 1.32 | -5.04% | 55,791 |
| Nov 14, 2025 | 1.31 | 1.42 | 1.31 | 1.39 | -5.44% | 7,824 |
| Nov 13, 2025 | 1.52 | 1.52 | 1.40 | 1.47 | +1.38% | 10,625 |
| Nov 12, 2025 | 1.34 | 1.56 | 1.34 | 1.45 | +9.02% | 22,506 |
| Nov 11, 2025 | 1.35 | 1.44 | 1.30 | 1.33 | -8.28% | 23,802 |
| Nov 10, 2025 | 1.47 | 1.47 | 1.35 | 1.45 | -1.36% | 17,967 |
| Nov 7, 2025 | 1.45 | 1.47 | 1.36 | 1.47 | +2.80% | 5,359 |
| Nov 6, 2025 | 1.43 | 1.46 | 1.34 | 1.43 | -4.03% | 27,945 |
| Nov 5, 2025 | 1.30 | 1.49 | 1.30 | 1.49 | +8.76% | 13,136 |
| Nov 4, 2025 | 1.35 | 1.40 | 1.32 | 1.37 | -2.17% | 12,939 |
| Nov 3, 2025 | 1.49 | 1.51 | 1.35 | 1.40 | -8.47% | 19,472 |
Daily open, high, low, close and volume for XCHG Limited American Depositary Share (XCH). Showing 249 trading days. Unadjusted prices.