Skip to main content
XChange TEC.INC (XHG)
NASDAQ: XHG · Real-Time Price · USD
1.050
+0.275 (35.47%)
At close: Mar 9, 2026, 4:00 PM EDT
0.820
-0.230 (-21.90%)
After-hours: Mar 9, 2026, 7:59 PM EDT

XChange TEC.INC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.791.100.791.051.0535.47%97,681
Mar 6, 20260.870.870.780.780.78-5.49%1,015
Mar 5, 20260.800.870.800.820.82-3.52%2,908
Mar 4, 20260.760.850.740.850.851.61%4,194
Mar 3, 20260.830.840.830.840.84-1.59%652
Mar 2, 20260.790.870.790.850.857.26%3,619
Feb 27, 20260.870.870.790.790.79-8.59%970
Feb 25, 20260.870.870.840.870.873.21%6,688
Feb 24, 20260.780.870.780.840.846.33%12,249
Feb 23, 20260.740.790.720.790.79-0.63%21,765
Feb 20, 20260.870.870.650.800.80-3.46%25,353
Feb 19, 20260.870.870.820.820.82-4.26%19,021
Feb 18, 20260.860.880.860.860.86-1.51%4,905
Feb 17, 20260.860.900.860.870.870.38%4,167
Feb 13, 20260.900.900.870.870.87-2,954
Feb 12, 20260.970.970.870.870.87-5.43%3,613
Feb 11, 20260.900.930.880.920.922.09%1,848
Feb 10, 20260.880.900.880.900.902.99%612
Feb 9, 20260.860.880.860.880.88-7.06%1,259
Feb 6, 20260.870.990.870.940.949.46%4,730
Feb 5, 20260.900.910.860.860.86-7.53%7,180
Feb 4, 20260.930.970.930.930.930.01%3,466
Feb 3, 20260.960.970.920.930.933.33%2,737
Feb 2, 20260.920.940.900.900.90-7.23%8,798
Jan 30, 20261.061.060.970.970.97-11.81%15,218
Jan 29, 20260.891.100.881.101.1019.57%49,735
Jan 28, 20260.920.980.920.920.921.10%7,265
Jan 27, 20260.880.910.880.910.912.25%3,227
Jan 26, 20260.870.890.870.890.89-1.11%519
Jan 23, 20260.880.900.860.900.902.08%4,107
Jan 22, 20260.880.880.880.880.88-889
Jan 21, 20260.850.880.850.880.880.32%5,984
Jan 20, 20260.860.900.850.880.883.39%9,708
Jan 16, 20260.880.880.850.850.85-2.29%3,115
Jan 15, 20260.850.870.850.870.872.38%1,239
Jan 14, 20260.880.880.830.850.85-0.02%3,648
Jan 13, 20260.890.890.850.850.85-1.39%6,597
Jan 12, 20260.870.890.860.860.86-4.35%6,961
Jan 9, 20260.870.910.860.900.901.18%7,464
Jan 8, 20260.860.890.860.890.893.21%7,804
Jan 7, 20260.920.920.850.860.861.53%6,077
Jan 6, 20260.850.900.850.850.85-5.56%2,719
Jan 5, 20260.850.900.850.900.90-0.55%6,255
Jan 2, 20260.850.950.850.910.916.20%2,872
Dec 31, 20250.900.940.840.850.85-5.31%8,343
Dec 30, 20250.900.950.900.900.90-1.11%34,781
Dec 29, 20250.970.970.900.910.91-7.14%12,081
Dec 26, 20251.071.070.970.980.98-9.25%9,219
Dec 24, 20251.121.121.041.081.08-3.57%23,888
Dec 23, 20250.831.150.831.121.1222.10%90,476
Dec 22, 20250.810.930.810.920.926.64%4,949
Dec 19, 20250.900.900.820.860.86-7.51%9,870
Dec 17, 20250.920.930.900.930.933.33%3,032
Dec 16, 20250.930.950.900.900.90-3.23%6,087
Dec 15, 20251.011.010.930.930.93-1.07%8,730
Dec 12, 20250.941.010.940.940.94-3.08%2,312
Dec 11, 20250.981.010.930.970.97-3.10%2,162
Dec 10, 20250.981.040.941.001.005.37%9,692
Dec 9, 20250.951.000.930.950.95-1.04%9,292
Dec 8, 20250.981.010.930.960.962.12%7,071
Dec 5, 20250.951.040.920.940.94-0.32%15,872
Dec 4, 20250.960.970.920.940.940.12%5,267
Dec 3, 20250.970.970.930.940.941.29%1,574
Dec 2, 20250.940.990.920.930.93-2.91%2,737
Dec 1, 20250.961.010.940.960.961.90%6,693
Nov 28, 20250.940.940.940.940.94-0.05%4,164
Nov 26, 20250.951.010.920.940.94-7.79%5,572
Nov 25, 20250.971.030.951.021.024.62%3,397
Nov 24, 20251.021.060.950.980.984.84%23,441
Nov 21, 20250.991.000.910.930.93-4.12%9,429
Nov 20, 20251.041.100.970.970.97-13.39%12,376
Nov 19, 20250.911.120.871.121.1228.74%84,427
Nov 18, 20250.840.920.840.870.87-2.12%9,952
Nov 17, 20250.960.960.890.890.89-4.43%7,824
Nov 14, 20250.901.020.890.930.933.62%55,750
Nov 13, 20250.960.960.870.900.90-2.35%3,040
Nov 12, 20250.950.950.890.920.92-3.25%7,748
Nov 11, 20250.900.960.890.950.9510.34%16,920
Nov 10, 20250.910.920.820.860.865.00%14,137
Nov 7, 20250.830.900.820.820.82-2.38%11,561
Nov 6, 20250.890.920.840.840.84-5.68%9,085
Nov 5, 20250.850.930.820.890.894.76%23,743
Nov 4, 20250.870.920.850.850.85-4.50%18,639
Nov 3, 20251.011.010.890.890.89-4.28%22,576
Oct 31, 20250.981.000.920.930.93-3.12%11,934
Oct 30, 20251.011.030.950.960.96-4.95%13,638
Oct 29, 20251.051.050.951.011.011.10%9,865
Oct 28, 20251.041.080.911.001.00-4.86%19,277
Oct 27, 20251.001.091.001.051.055.54%7,971
Oct 24, 20251.001.000.950.990.99-0.51%8,790
Oct 23, 20251.041.041.001.001.00-10,010
Oct 22, 20250.941.050.941.001.003.09%15,166
Oct 21, 20251.031.040.970.970.97-7.62%17,276
Oct 20, 20251.081.081.041.051.05-2.78%6,728
Oct 17, 20251.091.101.051.081.08-1.82%28,136
Oct 16, 20251.101.171.101.101.10-2.65%10,865
Oct 15, 20251.151.191.111.131.13-7,347
Oct 14, 20251.161.181.131.131.13-1.74%11,613
Oct 13, 20251.171.171.081.151.152.59%45,994
Oct 10, 20251.271.281.101.121.12-9.60%37,943