XCNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	29.07	29.07	29.02	29.02	29.02	-1.14%	173
Mar 5, 2026	29.53	29.53	29.35	29.35	29.35	-1.46%	407
Mar 4, 2026	29.66	29.78	29.60	29.78	29.78	1.08%	1,672
Mar 3, 2026	29.23	29.54	29.21	29.47	29.47	-3.83%	60,318
Mar 2, 2026	30.64	30.64	30.64	30.64	30.64	-1.61%	169
Feb 27, 2026	31.14	31.14	31.14	31.14	31.14	-0.46%	146
Feb 26, 2026	31.31	31.31	31.13	31.29	31.29	-0.84%	1,143
Feb 25, 2026	31.67	31.67	31.41	31.55	31.55	0.59%	21,919
Feb 24, 2026	31.37	31.37	31.37	31.37	31.37	1.67%	34
Feb 23, 2026	30.87	30.87	30.85	30.85	30.85	-0.85%	648
Feb 20, 2026	31.11	31.11	31.11	31.11	31.11	1.91%	33
Feb 19, 2026	30.53	30.53	30.53	30.53	30.53	-0.89%	215
Feb 18, 2026	30.81	30.81	30.81	30.81	30.80	0.27%	63
Feb 17, 2026	30.72	30.72	30.72	30.72	30.72	-0.09%	114
Feb 13, 2026	30.59	30.75	30.59	30.75	30.75	-0.10%	520
Feb 12, 2026	30.78	30.78	30.78	30.78	30.78	-1.03%	129
Feb 11, 2026	31.10	31.10	31.10	31.10	31.10	1.27%	207
Feb 10, 2026	30.67	30.71	30.67	30.71	30.71	0.36%	237
Feb 9, 2026	30.60	30.60	30.60	30.60	30.60	1.01%	300
Feb 6, 2026	30.21	30.32	30.16	30.30	30.30	2.04%	794
Feb 5, 2026	29.60	29.83	29.60	29.69	29.69	-0.69%	9,893
Feb 4, 2026	30.06	30.07	29.80	29.90	29.90	-0.55%	9,917
Feb 3, 2026	30.24	30.24	29.90	30.06	30.06	0.32%	2,157
Feb 2, 2026	29.61	29.99	29.61	29.97	29.96	1.44%	3,280
Jan 30, 2026	29.67	29.67	29.54	29.54	29.54	-1.74%	572
Jan 29, 2026	29.91	30.07	29.91	30.07	30.07	-0.79%	9,186
Jan 28, 2026	30.33	30.33	30.21	30.31	30.31	0.25%	2,733
Jan 27, 2026	30.23	30.23	30.23	30.23	30.23	1.37%	345
Jan 26, 2026	29.78	29.82	29.78	29.82	29.82	0.57%	3,841
Jan 23, 2026	29.54	29.65	29.54	29.65	29.65	0.40%	1,491
Jan 22, 2026	29.53	29.53	29.53	29.53	29.53	0.84%	1,433
Jan 21, 2026	29.16	29.29	29.16	29.29	29.29	0.95%	1,771
Jan 20, 2026	29.05	29.05	29.01	29.01	29.01	-0.55%	303
Jan 16, 2026	29.18	29.22	29.16	29.17	29.17	-0.12%	1,250
Jan 15, 2026	29.35	29.36	29.21	29.21	29.21	0.63%	13,284
Jan 14, 2026	29.02	29.02	29.02	29.02	29.02	0.27%	87
Jan 13, 2026	28.95	28.95	28.95	28.95	28.95	-0.46%	8
Jan 12, 2026	28.77	29.08	28.77	29.08	29.08	0.94%	587
Jan 9, 2026	28.77	28.81	28.77	28.81	28.81	0.18%	500
Jan 8, 2026	28.76	28.76	28.76	28.76	28.76	-0.29%	27
Jan 7, 2026	28.84	28.84	28.84	28.84	28.84	-0.44%	89
Jan 6, 2026	29.04	29.05	28.97	28.97	28.97	0.84%	1,676
Jan 5, 2026	28.67	28.73	28.64	28.73	28.73	0.69%	1,653
Jan 2, 2026	28.51	28.53	28.47	28.53	28.53	1.55%	3,268
Dec 31, 2025	28.13	28.14	28.10	28.10	28.10	0.34%	872
Dec 30, 2025	28.07	28.07	28.00	28.00	28.00	0.39%	596
Dec 29, 2025	27.92	27.92	27.89	27.89	27.89	-0.52%	430
Dec 26, 2025	28.04	28.04	28.04	28.04	28.04	0.23%	150
Dec 24, 2025	27.94	27.98	27.94	27.98	27.98	-0.19%	229
Dec 23, 2025	27.93	28.03	27.93	28.03	28.03	0.79%	504
Dec 22, 2025	27.81	27.81	27.81	27.81	27.81	-1.11%	47
Dec 19, 2025	28.18	28.18	28.12	28.12	27.65	1.03%	620
Dec 18, 2025	27.83	27.90	27.83	27.83	27.37	1.01%	1,530
Dec 17, 2025	27.55	27.55	27.55	27.55	27.09	-0.78%	9
Dec 16, 2025	27.77	27.77	27.77	27.77	27.31	-0.61%	21
Dec 15, 2025	27.94	27.94	27.94	27.94	27.47	0.28%	60
Dec 12, 2025	27.86	27.86	27.86	27.86	27.40	-1.27%	67
Dec 11, 2025	28.22	28.22	28.22	28.22	27.75	-0.04%	65
Dec 10, 2025	28.00	28.23	28.00	28.23	27.76	0.74%	5,130
Dec 9, 2025	27.85	28.03	27.85	28.03	27.56	0.51%	1,846
Dec 8, 2025	27.86	27.89	27.86	27.89	27.42	-0.16%	149
Dec 5, 2025	28.12	28.14	27.93	27.93	27.46	-	1,811
Dec 4, 2025	28.02	28.02	27.91	27.93	27.46	0.32%	2,867
Dec 3, 2025	27.85	27.85	27.84	27.84	27.38	0.03%	521
Dec 2, 2025	27.91	27.91	27.83	27.83	27.37	0.01%	556
Dec 1, 2025	27.83	27.83	27.83	27.83	27.37	-0.41%	75
Nov 28, 2025	27.95	27.95	27.95	27.95	27.48	0.18%	71
Nov 26, 2025	27.90	27.90	27.90	27.90	27.43	1.12%	15
Nov 25, 2025	27.53	27.59	27.47	27.59	27.12	0.40%	1,446
Nov 24, 2025	27.48	27.48	27.48	27.48	27.02	0.60%	22
Nov 21, 2025	27.35	27.35	27.31	27.31	26.85	-0.31%	280
Nov 20, 2025	27.40	27.40	27.40	27.40	26.94	-1.07%	131
Nov 19, 2025	27.60	27.76	27.60	27.69	27.23	0.15%	1,209
Nov 18, 2025	27.65	27.65	27.65	27.65	27.19	-0.45%	8
Nov 17, 2025	27.78	27.78	27.78	27.78	27.31	-1.01%	176
Nov 14, 2025	27.99	28.06	27.99	28.06	27.59	0.11%	1,523
Nov 13, 2025	28.03	28.03	28.03	28.03	27.56	-0.78%	75
Nov 12, 2025	28.31	28.31	28.22	28.25	27.77	-0.10%	979
Nov 11, 2025	28.27	28.32	28.27	28.27	27.80	0.40%	666
Nov 10, 2025	28.04	28.16	28.04	28.16	27.69	1.11%	126
Nov 7, 2025	27.61	27.87	27.59	27.85	27.39	-0.13%	1,197
Nov 6, 2025	27.92	27.92	27.89	27.89	27.42	-1.04%	310
Nov 5, 2025	27.91	28.18	27.91	28.18	27.71	0.89%	783
Nov 4, 2025	27.97	27.97	27.93	27.93	27.46	-1.29%	680
Nov 3, 2025	28.30	28.30	28.30	28.30	27.82	0.24%	86
Oct 31, 2025	28.23	28.23	28.23	28.23	27.76	-0.29%	96
Oct 30, 2025	28.36	28.36	28.31	28.31	27.84	-0.44%	356
Oct 29, 2025	28.44	28.44	28.44	28.44	27.96	-	56
Oct 28, 2025	28.43	28.44	28.43	28.44	27.96	0.41%	225
Oct 27, 2025	28.33	28.38	28.26	28.32	27.85	0.41%	726
Oct 24, 2025	28.20	28.20	28.20	28.20	27.73	0.39%	8
Oct 23, 2025	28.14	28.14	28.09	28.09	27.62	0.37%	245
Oct 22, 2025	28.10	28.10	27.99	27.99	27.52	0.12%	691
Oct 21, 2025	28.07	28.07	27.96	27.96	27.49	-0.76%	1,520
Oct 20, 2025	28.03	28.17	28.03	28.17	27.70	1.05%	183
Oct 17, 2025	27.86	27.88	27.86	27.88	27.41	-0.01%	187
Oct 16, 2025	28.05	28.07	27.88	27.88	27.41	0.31%	1,210
Oct 15, 2025	27.86	27.86	27.80	27.80	27.33	1.35%	1,100
Oct 14, 2025	27.48	27.51	27.43	27.43	26.97	-0.72%	827
Oct 13, 2025	27.55	27.62	27.54	27.62	27.16	2.55%	2,523