XHG Historical Prices
XChange TEC.INC American Depositary Shares · daily open, high, low, close & volume
Trading days
244
Period high
7.23
Period low
0.6501
Period change
+259.05%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.36 | 3.36 | 3.26 | 3.30 | +0.00% | 5,199 |
| Nov 10, 2026 | 3.42 | 3.42 | 3.23 | 3.30 | -2.94% | 6,393 |
| Nov 9, 2026 | 3.24 | 3.45 | 3.24 | 3.40 | +1.49% | 7,363 |
| Nov 6, 2026 | 3.22 | 3.48 | 3.22 | 3.35 | +3.72% | 10,605 |
| Nov 5, 2026 | 3.28 | 3.28 | 3.23 | 3.23 | -2.71% | 4,053 |
| Nov 4, 2026 | 3.19 | 3.43 | 3.13 | 3.32 | +2.95% | 8,012 |
| Nov 3, 2026 | 3.18 | 3.29 | 3.07 | 3.23 | +3.04% | 16,912 |
| Nov 2, 2026 | 4.07 | 4.08 | 2.85 | 3.13 | -23.10% | 195,796 |
| Oct 30, 2026 | 3.85 | 4.25 | 3.85 | 4.07 | +2.52% | 37,556 |
| Oct 29, 2026 | 3.86 | 4.02 | 3.86 | 3.97 | +2.06% | 49,462 |
| Oct 28, 2026 | 3.80 | 4.10 | 3.80 | 3.89 | +4.01% | 71,964 |
| Oct 27, 2026 | 3.61 | 3.78 | 3.56 | 3.74 | +3.60% | 26,245 |
| Oct 26, 2026 | 3.67 | 3.89 | 3.50 | 3.61 | -4.75% | 50,643 |
| Oct 23, 2026 | 3.93 | 3.93 | 3.45 | 3.79 | -0.26% | 85,017 |
| Oct 22, 2026 | 3.47 | 3.85 | 3.39 | 3.80 | +7.34% | 215,334 |
| Oct 21, 2026 | 3.50 | 3.91 | 3.40 | 3.54 | +3.81% | 297,530 |
| Oct 20, 2026 | 3.09 | 3.70 | 3.02 | 3.41 | +6.56% | 833,252 |
| Oct 19, 2026 | 1.91 | 3.30 | 1.90 | 3.20 | +60.00% | 10,360,421 |
| Oct 16, 2026 | 1.70 | 2.26 | 1.70 | 2.00 | +18.34% | 396,410 |
| Oct 15, 2026 | 1.78 | 1.90 | 1.66 | 1.69 | -8.65% | 129,548 |
| Oct 14, 2026 | 1.91 | 1.96 | 1.85 | 1.85 | -6.09% | 77,775 |
| Oct 13, 2026 | 2.04 | 2.11 | 1.85 | 1.97 | -7.08% | 92,869 |
| Oct 12, 2026 | 2.23 | 2.31 | 2.00 | 2.12 | -7.02% | 100,608 |
| Oct 9, 2026 | 2.39 | 2.39 | 2.00 | 2.28 | -0.87% | 129,247 |
| Oct 8, 2026 | 2.22 | 2.99 | 2.04 | 2.30 | +4.55% | 2,255,476 |
| Oct 7, 2026 | 2.32 | 2.36 | 1.86 | 2.20 | -7.56% | 1,886,846 |
| Oct 6, 2026 | 2.96 | 5.51 | 1.81 | 2.38 | +25.26% | 54,353,471 |
| Oct 5, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | +2.15% | 2,310 |
| Oct 2, 2026 | 1.85 | 1.96 | 1.85 | 1.86 | +0.54% | 3,378 |
| Oct 1, 2026 | 1.91 | 1.93 | 1.85 | 1.85 | -3.14% | 2,318 |
| Sep 30, 2026 | 2.12 | 2.12 | 1.91 | 1.91 | -3.05% | 1,951 |
| Sep 29, 2026 | 2.12 | 2.20 | 1.97 | 1.97 | -13.22% | 2,426 |
| Sep 28, 2026 | 2.22 | 2.37 | 1.66 | 2.27 | -3.40% | 11,219 |
| Sep 25, 2026 | 2.27 | 2.39 | 2.21 | 2.35 | +7.31% | 14,303 |
| Sep 24, 2026 | 2.22 | 2.30 | 2.19 | 2.19 | -3.95% | 5,213 |
| Sep 23, 2026 | 2.29 | 2.33 | 2.25 | 2.28 | -2.15% | 7,111 |
| Sep 22, 2026 | 2.47 | 2.48 | 2.33 | 2.33 | -2.10% | 10,717 |
| Sep 21, 2026 | 2.49 | 2.62 | 2.38 | 2.38 | -4.03% | 7,430 |
| Sep 18, 2026 | 2.58 | 2.58 | 2.48 | 2.48 | -4.25% | 2,471 |
| Sep 17, 2026 | 2.60 | 2.71 | 2.56 | 2.59 | -0.38% | 9,235 |
| Sep 16, 2026 | 2.56 | 2.72 | 2.55 | 2.60 | -0.38% | 17,697 |
| Sep 15, 2026 | 2.96 | 2.96 | 2.61 | 2.61 | -10.92% | 15,251 |
| Sep 14, 2026 | 2.84 | 3.13 | 2.84 | 2.93 | -2.98% | 17,085 |
| Sep 11, 2026 | 3.05 | 3.15 | 2.92 | 3.02 | -3.82% | 16,719 |
| Sep 10, 2026 | 3.15 | 3.23 | 3.14 | 3.14 | -3.68% | 5,208 |
| Sep 9, 2026 | 3.00 | 3.38 | 3.00 | 3.26 | +6.19% | 25,345 |
| Sep 8, 2026 | 3.25 | 3.30 | 3.07 | 3.07 | -7.25% | 11,463 |
| Sep 4, 2026 | 3.42 | 3.42 | 3.30 | 3.31 | -3.50% | 10,255 |
| Sep 3, 2026 | 3.38 | 3.47 | 3.31 | 3.43 | +3.31% | 19,792 |
| Sep 2, 2026 | 3.57 | 3.60 | 3.26 | 3.32 | -4.87% | 11,377 |
| Aug 31, 2026 | 3.45 | 3.51 | 3.41 | 3.49 | +2.35% | 7,923 |
| Aug 28, 2026 | 3.69 | 3.82 | 3.41 | 3.41 | -10.26% | 33,364 |
| Aug 27, 2026 | 4.06 | 4.06 | 3.64 | 3.80 | -6.40% | 80,697 |
| Aug 26, 2026 | 3.81 | 4.11 | 3.81 | 4.06 | +1.00% | 15,232 |
| Aug 25, 2026 | 4.07 | 4.10 | 3.77 | 4.02 | -1.95% | 50,621 |
| Aug 24, 2026 | 4.32 | 4.32 | 4.01 | 4.10 | -7.03% | 43,612 |
| Aug 21, 2026 | 4.49 | 4.59 | 4.17 | 4.41 | -4.55% | 55,260 |
| Aug 20, 2026 | 4.10 | 4.62 | 4.02 | 4.62 | +6.70% | 146,230 |
| Aug 19, 2026 | 4.32 | 4.37 | 4.00 | 4.33 | +1.17% | 116,589 |
| Aug 18, 2026 | 3.94 | 4.34 | 3.63 | 4.28 | +9.46% | 271,116 |
| Aug 17, 2026 | 4.19 | 4.49 | 3.53 | 3.91 | +2.89% | 614,655 |
| Aug 14, 2026 | 3.20 | 4.07 | 2.85 | 3.80 | -7.32% | 2,030,326 |
| Aug 13, 2026 | 5.80 | 7.23 | 3.16 | 4.10 | +348.04% | 86,115,686 |
| Aug 12, 2026 | 0.9275 | 0.9300 | 0.9151 | 0.9151 | -0.54% | 1,591 |
| Aug 11, 2026 | 0.9520 | 0.9652 | 0.9200 | 0.9201 | -3.35% | 3,904 |
| Aug 10, 2026 | 0.9900 | 0.9900 | 0.9520 | 0.9520 | -1.86% | 1,596 |
| Aug 7, 2026 | 0.9520 | 0.9700 | 0.9520 | 0.9700 | +1.89% | 1,410 |
| Aug 4, 2026 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | +0.09% | 4,814 |
| Aug 3, 2026 | 0.9510 | 0.9550 | 0.9510 | 0.9511 | +0.09% | 4,559 |
| Jul 31, 2026 | 0.9501 | 0.9550 | 0.9500 | 0.9502 | -3.04% | 1,436 |
| Jul 30, 2026 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | +1.02% | 1,140 |
| Jul 29, 2026 | 0.9304 | 0.9701 | 0.9304 | 0.9701 | +0.37% | 398 |
| Jul 28, 2026 | 0.9665 | 0.9665 | 0.9665 | 0.9665 | -0.36% | 1,181 |
| Jul 27, 2026 | 1.01 | 1.01 | 0.9700 | 0.9700 | -1.14% | 2,162 |
| Jul 24, 2026 | 1.04 | 1.04 | 0.9812 | 0.9812 | -11.60% | 3,058 |
| Jul 23, 2026 | 0.9600 | 1.12 | 0.9475 | 1.11 | +20.00% | 65,530 |
| Jul 22, 2026 | 0.9161 | 0.9500 | 0.9161 | 0.9250 | -2.12% | 17,045 |
| Jul 21, 2026 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | +0.53% | 437 |
| Jul 20, 2026 | 0.9800 | 0.9800 | 0.9200 | 0.9400 | -2.59% | 5,412 |
| Jul 17, 2026 | 0.8501 | 0.9651 | 0.8501 | 0.9650 | +13.50% | 381,102 |
| Jul 16, 2026 | 0.8550 | 0.8650 | 0.8501 | 0.8502 | -1.51% | 41,655 |
| Jul 15, 2026 | 0.9200 | 0.9200 | 0.8501 | 0.8632 | -1.49% | 2,296 |
| Jul 14, 2026 | 0.8501 | 0.8763 | 0.8500 | 0.8763 | +0.72% | 19,082 |
| Jul 13, 2026 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +2.00% | 341 |
| Jul 10, 2026 | 0.8651 | 0.8700 | 0.8529 | 0.8529 | -3.08% | 2,023 |
| Jul 9, 2026 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -0.68% | 1,448 |
| Jul 8, 2026 | 0.8520 | 0.9200 | 0.8520 | 0.8860 | +1.26% | 5,637 |
| Jul 7, 2026 | 0.8500 | 0.8750 | 0.8500 | 0.8750 | +0.57% | 5,144 |
| Jul 6, 2026 | 0.8201 | 0.8700 | 0.8201 | 0.8700 | +1.59% | 5,329 |
| Jul 2, 2026 | 0.8800 | 0.8979 | 0.8379 | 0.8564 | -5.90% | 14,747 |
| Jul 1, 2026 | 0.9180 | 0.9199 | 0.9100 | 0.9101 | -1.07% | 2,643 |
| Jun 30, 2026 | 0.9199 | 0.9199 | 0.9199 | 0.9199 | -0.01% | 1,140 |
| Jun 29, 2026 | 0.9200 | 0.9201 | 0.9200 | 0.9200 | +2.21% | 7,463 |
| Jun 26, 2026 | 0.9200 | 0.9800 | 0.9000 | 0.9001 | -2.48% | 6,639 |
| Jun 25, 2026 | 0.9800 | 1.00 | 0.9200 | 0.9230 | -5.33% | 29,368 |
| Jun 24, 2026 | 0.9200 | 1.00 | 0.9200 | 0.9750 | +2.63% | 6,704 |
| Jun 23, 2026 | 0.9856 | 0.9856 | 0.9500 | 0.9500 | -2.64% | 2,230 |
| Jun 22, 2026 | 0.9758 | 0.9758 | 0.9758 | 0.9758 | -1.72% | 1,151 |
| Jun 18, 2026 | 1.01 | 1.02 | 0.9929 | 0.9929 | +3.00% | 898 |
| Jun 17, 2026 | 1.02 | 1.02 | 0.9542 | 0.9640 | -5.49% | 6,735 |
| Jun 16, 2026 | 0.9940 | 1.05 | 0.9940 | 1.02 | +0.98% | 1,795 |
| Jun 15, 2026 | 1.00 | 1.03 | 1.00 | 1.01 | +0.01% | 2,742 |
| Jun 12, 2026 | 0.9901 | 1.04 | 0.9801 | 1.01 | -12.93% | 26,069 |
| Jun 11, 2026 | 1.04 | 1.21 | 0.9200 | 1.16 | +8.41% | 710,574 |
| Jun 10, 2026 | 1.00 | 1.10 | 1.00 | 1.07 | +9.18% | 116,952 |
| Jun 9, 2026 | 0.9501 | 0.9800 | 0.9500 | 0.9800 | +2.08% | 16,837 |
| Jun 8, 2026 | 0.9000 | 1.00 | 0.9000 | 0.9600 | +0.22% | 195,917 |
| Jun 5, 2026 | 0.9800 | 0.9800 | 0.9200 | 0.9579 | -7.00% | 1,198 |
| Jun 4, 2026 | 0.9960 | 1.03 | 0.9960 | 1.03 | +3.00% | 2,691 |
| Jun 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | -2.91% | 842 |
| Jun 2, 2026 | 1.01 | 1.05 | 0.9950 | 1.03 | +5.10% | 18,002 |
| Jun 1, 2026 | 1.02 | 1.02 | 0.9800 | 0.9800 | -2.97% | 3,641 |
| May 29, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | +1.51% | 3,332 |
| May 28, 2026 | 1.02 | 1.02 | 0.9900 | 0.9950 | -0.50% | 3,709 |
| May 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | +2.04% | 321 |
| May 26, 2026 | 0.9800 | 1.01 | 0.9800 | 0.9800 | -1.01% | 4,735 |
| May 22, 2026 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | +0.25% | 1,715 |
| May 21, 2026 | 1.03 | 1.04 | 0.9801 | 0.9875 | +0.77% | 3,243 |
| May 20, 2026 | 1.03 | 1.05 | 0.9800 | 0.9800 | -0.03% | 1,486 |
| May 19, 2026 | 0.9900 | 1.02 | 0.9803 | 0.9803 | -4.83% | 3,728 |
| May 18, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | +4.04% | 1,445 |
| May 15, 2026 | 0.9900 | 1.00 | 0.9900 | 0.9900 | -1.98% | 1,946 |
| May 14, 2026 | 1.04 | 1.04 | 0.9835 | 1.01 | -0.36% | 1,391 |
| May 13, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | -2.54% | 933 |
| May 12, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | +2.97% | 2,447 |
| May 11, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | -2.42% | 5,568 |
| May 8, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | +0.00% | 1,626 |
| May 7, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | -3.77% | 2,343 |
| May 6, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | -0.41% | 6,621 |
| May 5, 2026 | 1.02 | 1.08 | 1.00 | 1.08 | -0.92% | 6,408 |
| May 4, 2026 | 0.9800 | 1.10 | 0.9800 | 1.09 | +5.83% | 20,853 |
| May 1, 2026 | 0.9900 | 1.03 | 0.9900 | 1.03 | -1.43% | 2,297 |
| Apr 30, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | -1.54% | 1,551 |
| Apr 29, 2026 | 1.03 | 1.10 | 1.00 | 1.06 | +0.17% | 9,024 |
| Apr 28, 2026 | 1.10 | 1.10 | 1.01 | 1.06 | -1.91% | 2,034 |
| Apr 27, 2026 | 1.01 | 1.08 | 1.00 | 1.08 | +1.89% | 8,442 |
| Apr 24, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | +3.92% | 6,944 |
| Apr 23, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | -5.56% | 1,932 |
| Apr 22, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | +5.88% | 5,819 |
| Apr 21, 2026 | 1.01 | 1.04 | 0.9801 | 1.02 | +0.47% | 8,098 |
| Apr 20, 2026 | 1.05 | 1.09 | 0.9801 | 1.02 | -6.00% | 7,768 |
| Apr 17, 2026 | 0.9900 | 1.20 | 0.9900 | 1.08 | +1.89% | 40,809 |
| Apr 16, 2026 | 1.08 | 1.08 | 0.8800 | 1.06 | -27.40% | 113,920 |
| Apr 15, 2026 | 0.8955 | 1.79 | 0.8652 | 1.46 | +69.78% | 1,000,375 |
| Apr 14, 2026 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | +1.18% | 922 |
| Apr 13, 2026 | 0.8250 | 0.8500 | 0.8250 | 0.8500 | -1.15% | 604 |
| Apr 10, 2026 | 0.8500 | 0.8600 | 0.8500 | 0.8599 | -0.01% | 3,554 |
| Apr 9, 2026 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +1.16% | 884 |
| Apr 8, 2026 | 0.8631 | 0.8900 | 0.8501 | 0.8501 | -2.03% | 9,218 |
| Apr 7, 2026 | 0.8725 | 0.9199 | 0.8600 | 0.8677 | -3.48% | 4,268 |
| Apr 6, 2026 | 0.8200 | 0.8990 | 0.8200 | 0.8990 | +5.15% | 917 |
| Apr 2, 2026 | 0.8701 | 0.9000 | 0.8107 | 0.8550 | -1.72% | 30,756 |
| Apr 1, 2026 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -0.57% | 1,838 |
| Mar 31, 2026 | 0.8100 | 0.9916 | 0.8100 | 0.8750 | +0.57% | 8,252 |
| Mar 30, 2026 | 0.9250 | 0.9250 | 0.8700 | 0.8700 | -4.40% | 12,128 |
| Mar 27, 2026 | 0.9100 | 0.9100 | 0.9099 | 0.9100 | +0.40% | 2,988 |
| Mar 26, 2026 | 0.9000 | 0.9064 | 0.9000 | 0.9064 | +1.06% | 2,205 |
| Mar 25, 2026 | 0.8500 | 0.9350 | 0.8500 | 0.8969 | -5.59% | 1,911 |
| Mar 23, 2026 | 0.9816 | 0.9900 | 0.9201 | 0.9500 | -3.92% | 26,870 |
| Mar 20, 2026 | 0.8600 | 0.9897 | 0.8600 | 0.9888 | +17.71% | 24,797 |
| Mar 19, 2026 | 0.8283 | 0.8600 | 0.8283 | 0.8400 | +4.59% | 2,861 |
| Mar 17, 2026 | 0.8000 | 0.8150 | 0.8000 | 0.8031 | +2.70% | 3,353 |
| Mar 16, 2026 | 0.8100 | 0.8100 | 0.7820 | 0.7820 | -4.75% | 6,516 |
| Mar 13, 2026 | 0.8332 | 0.8332 | 0.7900 | 0.8210 | -0.27% | 3,101 |
| Mar 12, 2026 | 0.7992 | 0.8232 | 0.7990 | 0.8232 | +2.57% | 1,559 |
| Mar 11, 2026 | 0.8600 | 0.8700 | 0.7751 | 0.8026 | -8.91% | 13,511 |
| Mar 10, 2026 | 0.9496 | 0.9496 | 0.8567 | 0.8811 | -16.09% | 26,506 |
| Mar 9, 2026 | 0.7852 | 1.10 | 0.7852 | 1.05 | +35.47% | 116,972 |
| Mar 6, 2026 | 0.8690 | 0.8690 | 0.7751 | 0.7751 | -5.49% | 1,039 |
| Mar 5, 2026 | 0.8001 | 0.8671 | 0.8000 | 0.8201 | -3.52% | 2,908 |
| Mar 4, 2026 | 0.7641 | 0.8500 | 0.7423 | 0.8500 | +1.61% | 4,203 |
| Mar 3, 2026 | 0.8337 | 0.8365 | 0.8337 | 0.8365 | -1.59% | 713 |
| Mar 2, 2026 | 0.7938 | 0.8690 | 0.7938 | 0.8500 | +7.26% | 3,620 |
| Feb 27, 2026 | 0.8670 | 0.8670 | 0.7925 | 0.7925 | -8.59% | 990 |
| Feb 25, 2026 | 0.8687 | 0.8687 | 0.8400 | 0.8670 | +3.21% | 6,689 |
| Feb 24, 2026 | 0.7800 | 0.8690 | 0.7800 | 0.8400 | +6.33% | 12,265 |
| Feb 23, 2026 | 0.7351 | 0.7900 | 0.7202 | 0.7900 | -0.63% | 21,770 |
| Feb 20, 2026 | 0.8690 | 0.8690 | 0.6501 | 0.7950 | -3.46% | 25,354 |
| Feb 19, 2026 | 0.8650 | 0.8650 | 0.8200 | 0.8235 | -4.26% | 19,022 |
| Feb 18, 2026 | 0.8645 | 0.8785 | 0.8600 | 0.8601 | -1.51% | 5,406 |
| Feb 17, 2026 | 0.8600 | 0.8970 | 0.8600 | 0.8733 | +0.38% | 4,257 |
| Feb 13, 2026 | 0.8970 | 0.8970 | 0.8700 | 0.8700 | +0.00% | 2,981 |
| Feb 12, 2026 | 0.9700 | 0.9700 | 0.8700 | 0.8700 | -5.43% | 3,614 |
| Feb 11, 2026 | 0.9012 | 0.9300 | 0.8800 | 0.9200 | +2.09% | 1,916 |
| Feb 10, 2026 | 0.8750 | 0.9012 | 0.8750 | 0.9012 | +2.99% | 612 |
| Feb 9, 2026 | 0.8621 | 0.8750 | 0.8600 | 0.8750 | -7.06% | 1,279 |
| Feb 6, 2026 | 0.8650 | 0.9862 | 0.8650 | 0.9415 | +9.46% | 4,730 |
| Feb 5, 2026 | 0.9001 | 0.9145 | 0.8600 | 0.8601 | -7.53% | 7,180 |
| Feb 4, 2026 | 0.9300 | 0.9650 | 0.9300 | 0.9301 | +0.01% | 3,466 |
| Feb 3, 2026 | 0.9558 | 0.9656 | 0.9200 | 0.9300 | +3.33% | 2,846 |
| Feb 2, 2026 | 0.9200 | 0.9399 | 0.9000 | 0.9000 | -7.23% | 8,808 |
| Jan 30, 2026 | 1.06 | 1.06 | 0.9700 | 0.9701 | -11.81% | 15,381 |
| Jan 29, 2026 | 0.8924 | 1.10 | 0.8802 | 1.10 | +19.57% | 52,398 |
| Jan 28, 2026 | 0.9150 | 0.9800 | 0.9150 | 0.9200 | +1.10% | 7,468 |
| Jan 27, 2026 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | +2.25% | 3,227 |
| Jan 26, 2026 | 0.8701 | 0.8900 | 0.8701 | 0.8900 | -1.11% | 519 |
| Jan 23, 2026 | 0.8800 | 0.9000 | 0.8600 | 0.9000 | +2.08% | 4,212 |
| Jan 22, 2026 | 0.8800 | 0.8817 | 0.8800 | 0.8817 | +0.00% | 890 |
| Jan 21, 2026 | 0.8500 | 0.8817 | 0.8500 | 0.8817 | +0.32% | 5,984 |
| Jan 20, 2026 | 0.8550 | 0.8979 | 0.8515 | 0.8789 | +3.39% | 9,708 |
| Jan 16, 2026 | 0.8770 | 0.8780 | 0.8501 | 0.8501 | -2.29% | 3,115 |
| Jan 15, 2026 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | +2.38% | 1,441 |
| Jan 14, 2026 | 0.8770 | 0.8780 | 0.8300 | 0.8498 | -0.02% | 3,648 |
| Jan 13, 2026 | 0.8876 | 0.8880 | 0.8500 | 0.8500 | -1.39% | 6,609 |
| Jan 12, 2026 | 0.8681 | 0.8894 | 0.8620 | 0.8620 | -4.35% | 11,377 |
| Jan 9, 2026 | 0.8700 | 0.9063 | 0.8624 | 0.9012 | +1.18% | 8,634 |
| Jan 8, 2026 | 0.8630 | 0.8907 | 0.8620 | 0.8907 | +3.21% | 7,806 |
| Jan 7, 2026 | 0.9200 | 0.9200 | 0.8500 | 0.8630 | +1.53% | 7,099 |
| Jan 6, 2026 | 0.8500 | 0.8998 | 0.8500 | 0.8500 | -5.56% | 5,002 |
| Jan 5, 2026 | 0.8470 | 0.9000 | 0.8470 | 0.9000 | -0.55% | 6,316 |
| Jan 2, 2026 | 0.8500 | 0.9500 | 0.8500 | 0.9050 | +6.20% | 2,892 |
| Dec 31, 2025 | 0.9000 | 0.9423 | 0.8401 | 0.8522 | -5.31% | 9,316 |
| Dec 30, 2025 | 0.9000 | 0.9519 | 0.9000 | 0.9000 | -1.11% | 34,986 |
| Dec 29, 2025 | 0.9700 | 0.9700 | 0.9001 | 0.9101 | -7.14% | 12,095 |
| Dec 26, 2025 | 1.07 | 1.07 | 0.9654 | 0.9801 | -9.25% | 9,350 |
| Dec 24, 2025 | 1.12 | 1.12 | 1.04 | 1.08 | -3.57% | 25,438 |
| Dec 23, 2025 | 0.8300 | 1.15 | 0.8300 | 1.12 | +22.10% | 96,760 |
| Dec 22, 2025 | 0.8120 | 0.9250 | 0.8120 | 0.9173 | +6.64% | 6,768 |
| Dec 19, 2025 | 0.9000 | 0.9000 | 0.8220 | 0.8602 | -7.51% | 9,870 |
| Dec 17, 2025 | 0.9200 | 0.9300 | 0.9000 | 0.9300 | +3.33% | 3,419 |
| Dec 16, 2025 | 0.9300 | 0.9500 | 0.9000 | 0.9000 | -3.23% | 6,126 |
| Dec 15, 2025 | 1.01 | 1.01 | 0.9300 | 0.9300 | -1.07% | 8,730 |
| Dec 12, 2025 | 0.9360 | 1.01 | 0.9360 | 0.9401 | -3.08% | 3,362 |
| Dec 11, 2025 | 0.9800 | 1.01 | 0.9300 | 0.9700 | -3.07% | 2,379 |
| Dec 10, 2025 | 0.9800 | 1.04 | 0.9351 | 1.00 | +5.34% | 9,692 |
| Dec 9, 2025 | 0.9500 | 1.00 | 0.9300 | 0.9500 | -1.04% | 9,292 |
| Dec 8, 2025 | 0.9800 | 1.01 | 0.9300 | 0.9600 | +2.12% | 7,071 |
| Dec 5, 2025 | 0.9482 | 1.04 | 0.9230 | 0.9401 | -0.32% | 15,973 |
| Dec 4, 2025 | 0.9600 | 0.9712 | 0.9230 | 0.9431 | +0.12% | 5,501 |
| Dec 3, 2025 | 0.9700 | 0.9700 | 0.9300 | 0.9420 | +1.29% | 1,574 |
| Dec 2, 2025 | 0.9350 | 0.9879 | 0.9200 | 0.9300 | -2.91% | 2,737 |
| Dec 1, 2025 | 0.9586 | 1.00 | 0.9398 | 0.9579 | +1.90% | 6,693 |
| Nov 28, 2025 | 0.9350 | 0.9400 | 0.9350 | 0.9400 | -0.05% | 4,165 |
| Nov 26, 2025 | 0.9500 | 1.01 | 0.9200 | 0.9405 | -7.79% | 5,572 |
| Nov 25, 2025 | 0.9700 | 1.03 | 0.9531 | 1.02 | +4.62% | 3,397 |
| Nov 24, 2025 | 1.02 | 1.06 | 0.9500 | 0.9750 | +4.84% | 23,443 |
| Nov 21, 2025 | 0.9900 | 0.9999 | 0.9127 | 0.9300 | -4.12% | 9,429 |
| Nov 20, 2025 | 1.04 | 1.10 | 0.9700 | 0.9700 | -13.39% | 12,813 |
| Nov 19, 2025 | 0.9100 | 1.12 | 0.8700 | 1.12 | +28.74% | 84,427 |
| Nov 18, 2025 | 0.8400 | 0.9232 | 0.8400 | 0.8700 | -2.12% | 9,952 |
| Nov 17, 2025 | 0.9600 | 0.9600 | 0.8888 | 0.8888 | -4.43% | 7,824 |
| Nov 14, 2025 | 0.8975 | 1.02 | 0.8923 | 0.9300 | +3.62% | 55,750 |
| Nov 13, 2025 | 0.9600 | 0.9600 | 0.8700 | 0.8975 | -2.35% | 3,040 |
| Nov 12, 2025 | 0.9469 | 0.9500 | 0.8888 | 0.9191 | -3.25% | 7,748 |
Daily open, high, low, close and volume for XChange TEC.INC American Depositary Shares (XHG). Showing 244 trading days. Unadjusted prices.