XChange TEC.INC (XHG)
NASDAQ: XHG · Real-Time Price · USD
0.940
-0.003 (-0.32%)
At close: Dec 5, 2025, 4:00 PM EST
1.000
+0.060 (6.37%)
After-hours: Dec 5, 2025, 5:20 PM EST
XChange TEC.INC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.95 | 1.04 | 0.92 | 0.94 | 0.94 | -0.32% | 15,872 |
| Dec 4, 2025 | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | 0.12% | 5,267 |
| Dec 3, 2025 | 0.97 | 0.97 | 0.93 | 0.94 | 0.94 | 1.29% | 1,574 |
| Dec 2, 2025 | 0.94 | 0.99 | 0.92 | 0.93 | 0.93 | -2.91% | 2,737 |
| Dec 1, 2025 | 0.96 | 1.01 | 0.94 | 0.96 | 0.96 | 1.90% | 6,693 |
| Nov 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -0.05% | 4,164 |
| Nov 26, 2025 | 0.95 | 1.01 | 0.92 | 0.94 | 0.94 | -7.79% | 5,572 |
| Nov 25, 2025 | 0.97 | 1.03 | 0.95 | 1.02 | 1.02 | 4.62% | 3,397 |
| Nov 24, 2025 | 1.02 | 1.06 | 0.95 | 0.98 | 0.98 | 4.84% | 23,441 |
| Nov 21, 2025 | 0.99 | 1.00 | 0.91 | 0.93 | 0.93 | -4.12% | 9,429 |
| Nov 20, 2025 | 1.04 | 1.10 | 0.97 | 0.97 | 0.97 | -13.39% | 12,376 |
| Nov 19, 2025 | 0.91 | 1.12 | 0.87 | 1.12 | 1.12 | 28.74% | 84,427 |
| Nov 18, 2025 | 0.84 | 0.92 | 0.84 | 0.87 | 0.87 | -2.12% | 9,952 |
| Nov 17, 2025 | 0.96 | 0.96 | 0.89 | 0.89 | 0.89 | -4.43% | 7,824 |
| Nov 14, 2025 | 0.90 | 1.02 | 0.89 | 0.93 | 0.93 | 3.62% | 55,750 |
| Nov 13, 2025 | 0.96 | 0.96 | 0.87 | 0.90 | 0.90 | -2.35% | 3,040 |
| Nov 12, 2025 | 0.95 | 0.95 | 0.89 | 0.92 | 0.92 | -3.25% | 7,748 |
| Nov 11, 2025 | 0.90 | 0.96 | 0.89 | 0.95 | 0.95 | 10.34% | 16,920 |
| Nov 10, 2025 | 0.91 | 0.92 | 0.82 | 0.86 | 0.86 | 5.00% | 14,137 |
| Nov 7, 2025 | 0.83 | 0.90 | 0.82 | 0.82 | 0.82 | -2.38% | 11,561 |
| Nov 6, 2025 | 0.89 | 0.92 | 0.84 | 0.84 | 0.84 | -5.68% | 9,085 |
| Nov 5, 2025 | 0.85 | 0.93 | 0.82 | 0.89 | 0.89 | 4.76% | 23,743 |
| Nov 4, 2025 | 0.87 | 0.92 | 0.85 | 0.85 | 0.85 | -4.50% | 18,639 |
| Nov 3, 2025 | 1.01 | 1.01 | 0.89 | 0.89 | 0.89 | -4.28% | 22,576 |
| Oct 31, 2025 | 0.98 | 1.00 | 0.92 | 0.93 | 0.93 | -3.12% | 11,934 |
| Oct 30, 2025 | 1.01 | 1.03 | 0.95 | 0.96 | 0.96 | -4.95% | 13,638 |
| Oct 29, 2025 | 1.05 | 1.05 | 0.95 | 1.01 | 1.01 | 1.10% | 9,865 |
| Oct 28, 2025 | 1.04 | 1.08 | 0.91 | 1.00 | 1.00 | -4.86% | 19,277 |
| Oct 27, 2025 | 1.00 | 1.09 | 1.00 | 1.05 | 1.05 | 5.54% | 7,971 |
| Oct 24, 2025 | 1.00 | 1.00 | 0.95 | 0.99 | 0.99 | -0.51% | 8,790 |
| Oct 23, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | - | 10,010 |
| Oct 22, 2025 | 0.94 | 1.05 | 0.94 | 1.00 | 1.00 | 3.09% | 15,166 |
| Oct 21, 2025 | 1.03 | 1.04 | 0.97 | 0.97 | 0.97 | -7.62% | 17,276 |
| Oct 20, 2025 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -2.78% | 6,728 |
| Oct 17, 2025 | 1.09 | 1.10 | 1.05 | 1.08 | 1.08 | -1.82% | 28,136 |
| Oct 16, 2025 | 1.10 | 1.17 | 1.10 | 1.10 | 1.10 | -2.65% | 10,865 |
| Oct 15, 2025 | 1.15 | 1.19 | 1.11 | 1.13 | 1.13 | - | 7,347 |
| Oct 14, 2025 | 1.16 | 1.18 | 1.13 | 1.13 | 1.13 | -1.74% | 11,613 |
| Oct 13, 2025 | 1.17 | 1.17 | 1.08 | 1.15 | 1.15 | 2.59% | 45,994 |
| Oct 10, 2025 | 1.27 | 1.28 | 1.10 | 1.12 | 1.12 | -9.60% | 37,943 |
| Oct 9, 2025 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -4.62% | 25,324 |
| Oct 8, 2025 | 1.30 | 1.32 | 1.27 | 1.30 | 1.30 | 1.56% | 9,374 |
| Oct 7, 2025 | 1.36 | 1.38 | 1.26 | 1.28 | 1.28 | -3.76% | 34,420 |
| Oct 6, 2025 | 1.39 | 1.40 | 1.31 | 1.33 | 1.33 | 3.91% | 34,957 |
| Oct 3, 2025 | 1.31 | 1.34 | 1.26 | 1.28 | 1.28 | -1.54% | 8,112 |
| Oct 2, 2025 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 4.84% | 13,749 |
| Oct 1, 2025 | 1.33 | 1.40 | 1.23 | 1.24 | 1.24 | - | 19,542 |
| Sep 30, 2025 | 1.40 | 1.40 | 1.22 | 1.24 | 1.24 | -12.68% | 48,018 |
| Sep 29, 2025 | 1.50 | 1.50 | 1.39 | 1.42 | 1.42 | -6.58% | 35,833 |
| Sep 26, 2025 | 1.45 | 1.53 | 1.45 | 1.52 | 1.52 | 0.66% | 14,177 |
| Sep 25, 2025 | 1.55 | 1.56 | 1.48 | 1.51 | 1.51 | -3.21% | 48,530 |
| Sep 24, 2025 | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | 1.96% | 40,228 |
| Sep 23, 2025 | 1.48 | 1.63 | 1.47 | 1.53 | 1.53 | 3.38% | 57,519 |
| Sep 22, 2025 | 1.39 | 1.55 | 1.39 | 1.48 | 1.48 | 2.07% | 49,280 |
| Sep 19, 2025 | 1.45 | 1.57 | 1.45 | 1.45 | 1.45 | -1.36% | 56,523 |
| Sep 18, 2025 | 1.48 | 1.50 | 1.41 | 1.47 | 1.47 | 1.38% | 37,786 |
| Sep 17, 2025 | 1.57 | 1.68 | 1.42 | 1.45 | 1.45 | -10.49% | 72,605 |
| Sep 16, 2025 | 1.40 | 1.69 | 1.40 | 1.62 | 1.62 | 11.72% | 181,408 |
| Sep 15, 2025 | 1.35 | 1.46 | 1.28 | 1.45 | 1.45 | 3.57% | 261,888 |
| Sep 12, 2025 | 1.05 | 1.87 | 1.05 | 1.40 | 1.40 | 29.63% | 3,572,351 |
| Sep 11, 2025 | 0.97 | 1.15 | 0.97 | 1.08 | 1.08 | -4.42% | 264,144 |
| Sep 10, 2025 | 1.15 | 1.19 | 1.02 | 1.13 | 1.13 | -13.74% | 754,291 |
| Sep 9, 2025 | 1.00 | 2.23 | 0.98 | 1.31 | 1.31 | 39.96% | 30,255,388 |
| Sep 8, 2025 | 0.86 | 0.96 | 0.85 | 0.94 | 0.94 | 3.94% | 5,774,687 |
| Sep 5, 2025 | 0.94 | 0.96 | 0.87 | 0.90 | 0.90 | -8.36% | 53,748 |
| Sep 4, 2025 | 1.10 | 1.15 | 0.81 | 0.98 | 0.98 | -16.72% | 1,225,979 |
| Sep 3, 2025 | 1.15 | 1.30 | 1.09 | 1.18 | 1.18 | 4.42% | 4,406,961 |
| Sep 2, 2025 | 1.20 | 1.25 | 1.13 | 1.13 | 1.13 | -6.61% | 25,718 |
| Aug 29, 2025 | 1.26 | 1.26 | 1.21 | 1.21 | 1.21 | - | 8,281 |
| Aug 28, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -4.72% | 12,503 |
| Aug 27, 2025 | 1.29 | 1.29 | 1.20 | 1.27 | 1.27 | -2.38% | 27,299 |
| Aug 26, 2025 | 1.28 | 1.37 | 1.21 | 1.30 | 1.30 | 4.92% | 40,129 |
| Aug 25, 2025 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 5.08% | 12,930 |
| Aug 22, 2025 | 1.20 | 1.30 | 1.17 | 1.18 | 1.18 | -1.99% | 17,423 |
| Aug 21, 2025 | 1.26 | 1.30 | 1.20 | 1.20 | 1.20 | -3.68% | 6,153 |
| Aug 20, 2025 | 1.21 | 1.25 | 1.18 | 1.25 | 1.25 | -0.79% | 7,243 |
| Aug 19, 2025 | 1.21 | 1.34 | 1.15 | 1.26 | 1.26 | -0.16% | 21,564 |
| Aug 18, 2025 | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | 0.16% | 9,305 |
| Aug 15, 2025 | 1.24 | 1.30 | 1.15 | 1.26 | 1.26 | - | 13,743 |
| Aug 14, 2025 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 4.13% | 11,460 |
| Aug 13, 2025 | 1.22 | 1.24 | 1.18 | 1.21 | 1.21 | -4.35% | 14,501 |
| Aug 12, 2025 | 1.31 | 1.31 | 1.22 | 1.27 | 1.27 | 3.69% | 11,213 |
| Aug 11, 2025 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | 1.08% | 11,507 |
| Aug 8, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -1.07% | 5,225 |
| Aug 7, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.09% | 8,752 |
| Aug 6, 2025 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | 1.30% | 4,643 |
| Aug 5, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 4,547 |
| Aug 4, 2025 | 1.26 | 1.33 | 1.24 | 1.24 | 1.24 | -0.80% | 15,253 |
| Aug 1, 2025 | 1.36 | 1.43 | 1.22 | 1.25 | 1.25 | -8.09% | 129,696 |
| Jul 31, 2025 | 1.32 | 1.47 | 1.32 | 1.36 | 1.36 | 3.03% | 166,278 |
| Jul 30, 2025 | 1.37 | 1.38 | 1.31 | 1.32 | 1.32 | -4.35% | 33,136 |
| Jul 29, 2025 | 1.30 | 1.45 | 1.30 | 1.38 | 1.38 | 5.34% | 90,544 |
| Jul 28, 2025 | 1.28 | 1.37 | 1.28 | 1.31 | 1.31 | -1.50% | 14,753 |
| Jul 25, 2025 | 1.35 | 1.35 | 1.28 | 1.33 | 1.33 | -0.89% | 17,286 |
| Jul 24, 2025 | 1.33 | 1.40 | 1.33 | 1.34 | 1.34 | -0.59% | 7,488 |
| Jul 23, 2025 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | 2.27% | 7,872 |
| Jul 22, 2025 | 1.31 | 1.40 | 1.31 | 1.32 | 1.32 | -1.49% | 9,661 |
| Jul 21, 2025 | 1.28 | 1.38 | 1.27 | 1.34 | 1.34 | 0.75% | 23,661 |
| Jul 18, 2025 | 1.42 | 1.44 | 1.28 | 1.33 | 1.33 | -6.99% | 32,168 |
| Jul 17, 2025 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -2.72% | 43,220 |