XChange TEC.INC (XHG) Historical Stock Data

0.85 ↑0.01 (0.95%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, XHG is up 0.96% a day on average. There have been 16 days where XChange TEC.INC closed green and 14 days where XHG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-21	0.82	0.85	↑$0.03 (3.54%)	0.80	0.85	36.54K
2025-03-20	0.82	0.84	↑$0.02 (2.19%)	0.82	0.86	42.94K
2025-03-19	0.84	0.85	↑$0.02 (2.04%)	0.81	0.87	28.51K
2025-03-18	0.84	0.85	↑$0.01 (0.86%)	0.78	0.85	44.30K
2025-03-17	0.83	0.87	↑$0.04 (4.22%)	0.83	0.87	32.85K
2025-03-14	0.80	0.85	↑$0.05 (6.16%)	0.78	0.85	90.69K
2025-03-13	0.80	0.82	↑$0.02 (3.14%)	0.80	0.88	45.93K
2025-03-12	0.80	0.84	↑$0.04 (5.00%)	0.80	0.87	66.77K
2025-03-11	0.86	0.81	↓$0.05 (-6.19%)	0.77	0.89	132.55K
2025-03-10	0.87	0.88	↑$0.01 (0.87%)	0.85	0.92	111.23K
2025-03-07	0.91	0.91	↑$0.00 (0.42%)	0.88	0.94	48.85K
2025-03-06	0.93	0.89	↓$0.04 (-4.10%)	0.88	0.93	21.83K
2025-03-05	0.87	0.93	↑$0.06 (6.35%)	0.87	0.97	75.49K
2025-03-04	0.85	0.92	↑$0.07 (8.22%)	0.84	0.92	89.15K
2025-03-03	0.87	0.90	↑$0.03 (3.79%)	0.86	0.92	74.81K
2025-02-28	0.95	0.88	↓$0.07 (-7.41%)	0.87	0.96	101.50K
2025-02-27	1.00	0.95	↓$0.05 (-4.89%)	0.93	1.00	106.10K
2025-02-26	1.07	0.99	↓$0.08 (-7.64%)	0.91	1.07	199.30K
2025-02-25	0.84	1.10	↑$0.26 (31.45%)	0.79	1.10	563.03K
2025-02-24	0.91	0.90	↓$0.01 (-1.10%)	0.83	0.91	194.76K
2025-02-21	1.03	0.92	↓$0.11 (-11.06%)	0.87	1.04	233.50K
2025-02-20	1.00	0.96	↓$0.04 (-3.66%)	0.92	1.00	294.84K
2025-02-19	0.96	0.95	↓$0.01 (-1.11%)	0.87	0.98	399.48K
2025-02-18	0.92	0.91	↓$0.01 (-0.81%)	0.77	0.96	629.14K
2025-02-14	0.74	0.99	↑$0.25 (33.75%)	0.74	1.09	8.80M
2025-02-13	0.80	0.73	↓$0.07 (-8.58%)	0.72	1.07	24.46M
2025-02-12	0.66	0.60	↓$0.06 (-8.62%)	0.58	0.66	230.23K
2025-02-11	0.62	0.63	↑$0.01 (2.06%)	0.56	0.63	291.93K
2025-02-10	0.67	0.60	↓$0.07 (-10.91%)	0.59	0.70	655.47K
2025-02-07	0.74	0.67	↓$0.07 (-9.33%)	0.67	0.75	266.68K