XCNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.67	31.68	31.67	31.68	31.68	-0.50%	151
Apr 27, 2026	31.96	31.96	31.84	31.84	31.84	-0.25%	324
Apr 24, 2026	31.92	31.92	31.92	31.92	31.92	2.10%	72
Apr 23, 2026	31.26	31.26	31.26	31.26	31.26	-1.61%	84
Apr 22, 2026	31.66	31.77	31.66	31.77	31.77	1.53%	201
Apr 21, 2026	31.29	31.29	31.29	31.29	31.29	-0.93%	33
Apr 20, 2026	31.50	31.62	31.50	31.59	31.59	-0.98%	687
Apr 17, 2026	32.05	32.11	31.90	31.90	31.90	1.90%	406
Apr 16, 2026	31.38	31.38	31.30	31.30	31.30	-0.20%	144
Apr 15, 2026	31.31	31.37	31.31	31.37	31.37	0.16%	138
Apr 14, 2026	31.32	31.32	31.32	31.32	31.32	1.39%	17
Apr 13, 2026	30.89	30.89	30.89	30.89	30.89	0.92%	18
Apr 10, 2026	30.60	30.60	30.60	30.60	30.60	0.62%	143
Apr 9, 2026	30.42	30.42	30.42	30.42	30.42	0.10%	104
Apr 8, 2026	30.54	30.54	30.39	30.39	30.39	4.84%	1,263
Apr 7, 2026	28.98	28.98	28.98	28.98	28.98	0.31%	10
Apr 6, 2026	28.91	28.91	28.89	28.89	28.89	0.60%	119
Apr 2, 2026	28.74	28.74	28.72	28.72	28.72	-0.67%	960
Apr 1, 2026	28.92	28.92	28.92	28.92	28.92	0.45%	49
Mar 31, 2026	28.20	28.79	28.20	28.79	28.79	3.52%	1,488
Mar 30, 2026	27.87	27.87	27.81	27.81	27.81	-0.57%	278
Mar 27, 2026	28.17	28.17	27.91	27.97	27.97	-1.02%	3,063
Mar 26, 2026	28.26	28.26	28.26	28.26	28.26	-2.45%	128
Mar 25, 2026	28.86	29.03	28.86	28.97	28.97	2.24%	1,191
Mar 24, 2026	28.26	28.37	28.26	28.33	28.33	-1.72%	8,326
Mar 23, 2026	28.98	28.98	28.83	28.83	28.83	2.90%	224
Mar 20, 2026	28.04	28.04	28.01	28.01	28.01	-2.60%	1,802
Mar 19, 2026	28.49	28.80	28.49	28.76	28.76	-0.26%	1,860
Mar 18, 2026	29.01	29.01	28.84	28.84	28.84	-1.35%	166
Mar 17, 2026	29.23	29.23	29.23	29.23	29.23	0.94%	294
Mar 16, 2026	28.97	29.02	28.87	28.96	28.96	2.03%	1,676
Mar 13, 2026	28.72	28.72	28.38	28.38	28.38	-0.78%	414
Mar 12, 2026	28.76	28.76	28.59	28.60	28.60	-2.79%	2,907
Mar 11, 2026	29.29	29.60	29.29	29.43	29.43	-	3,805
Mar 10, 2026	29.36	29.63	29.36	29.43	29.43	0.62%	1,651
Mar 9, 2026	28.58	29.24	28.58	29.24	29.24	0.79%	10,062
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