Skip to main content
XChange TEC.INC (XHG)
NASDAQ: XHG · Real-Time Price · USD
1.014
-0.045 (-4.26%)
Apr 29, 2026, 12:35 PM EDT - Market open

XChange TEC.INC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.031.051.001.05--0.85%6,920
Apr 28, 20261.101.101.011.061.06-1.94%2,033
Apr 27, 20261.011.081.001.081.081.89%13,619
Apr 24, 20261.071.071.061.061.063.92%6,743
Apr 23, 20261.061.061.021.021.02-5.56%1,772
Apr 22, 20261.101.101.061.081.085.88%5,718
Apr 21, 20261.011.040.981.021.020.49%8,097
Apr 20, 20261.051.090.981.021.02-6.02%7,633
Apr 17, 20260.991.200.991.081.081.89%38,703
Apr 16, 20261.081.080.881.061.06-27.40%113,919
Apr 15, 20260.901.790.871.461.4669.77%884,100
Apr 14, 20260.900.900.860.860.861.18%922
Apr 13, 20260.830.850.830.850.85-1.15%604
Apr 10, 20260.850.860.850.860.86-0.01%3,546
Apr 9, 20260.860.860.860.860.861.16%292
Apr 8, 20260.860.890.850.850.85-2.03%9,217
Apr 7, 20260.870.920.860.870.87-3.48%4,267
Apr 6, 20260.820.900.820.900.905.15%903
Apr 2, 20260.870.900.810.860.86-1.72%30,756
Apr 1, 20260.870.870.870.870.87-0.57%1,836
Mar 31, 20260.810.990.810.880.880.57%8,250
Mar 30, 20260.930.930.870.870.87-4.40%12,128
Mar 27, 20260.910.910.910.910.910.40%2,888
Mar 26, 20260.900.910.900.910.911.06%2,190
Mar 25, 20260.850.940.850.900.90-5.59%1,882
Mar 23, 20260.980.990.920.950.95-3.92%26,770
Mar 20, 20260.860.990.860.990.9917.71%24,797
Mar 19, 20260.830.860.830.840.844.59%2,860
Mar 17, 20260.800.820.800.800.802.70%3,352
Mar 16, 20260.810.810.780.780.78-4.75%6,515
Mar 13, 20260.830.830.790.820.82-0.27%3,101
Mar 12, 20260.800.820.800.820.822.57%1,558
Mar 11, 20260.860.870.780.800.80-8.91%13,511
Mar 10, 20260.950.950.860.880.88-16.09%26,506
Mar 9, 20260.791.100.791.051.0535.47%116,972
Mar 6, 20260.870.870.780.780.78-5.49%1,039
Mar 5, 20260.800.870.800.820.82-3.52%2,908
Mar 4, 20260.760.850.740.850.851.61%4,203
Mar 3, 20260.830.840.830.840.84-1.59%713
Mar 2, 20260.790.870.790.850.857.26%3,619
Feb 27, 20260.870.870.790.790.79-8.59%990
Feb 25, 20260.870.870.840.870.873.21%6,689
Feb 24, 20260.780.870.780.840.846.33%12,264
Feb 23, 20260.740.790.720.790.79-0.63%21,769
Feb 20, 20260.870.870.650.800.80-3.46%25,354
Feb 19, 20260.870.870.820.820.82-4.26%19,022
Feb 18, 20260.860.880.860.860.86-1.51%5,406
Feb 17, 20260.860.900.860.870.870.38%4,257
Feb 13, 20260.900.900.870.870.87-2,981
Feb 12, 20260.970.970.870.870.87-5.43%3,614
Feb 11, 20260.900.930.880.920.922.09%1,916
Feb 10, 20260.880.900.880.900.902.99%612
Feb 9, 20260.860.880.860.880.88-7.06%1,279
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%2,846
Feb 2, 20260.920.940.900.900.90-7.23%8,808
Jan 30, 20261.061.060.970.970.97-11.81%15,381
Jan 29, 20260.891.100.881.101.1019.57%52,398
Jan 28, 20260.920.980.920.920.921.10%7,468
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%4,212
Jan 22, 20260.880.880.880.880.88-890
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%1,441
Jan 14, 20260.880.880.830.850.85-0.02%3,648
Jan 13, 20260.890.890.850.850.85-1.39%6,609
Jan 12, 20260.870.890.860.860.86-4.35%11,377
Jan 9, 20260.870.910.860.900.901.18%8,634
Jan 8, 20260.860.890.860.890.893.21%7,806
Jan 7, 20260.920.920.850.860.861.53%7,099
Jan 6, 20260.850.900.850.850.85-5.56%5,002
Jan 5, 20260.850.900.850.900.90-0.55%6,316
Jan 2, 20260.850.950.850.910.916.20%2,892
Dec 31, 20250.900.940.840.850.85-5.31%9,316
Dec 30, 20250.900.950.900.900.90-1.11%34,986
Dec 29, 20250.970.970.900.910.91-7.14%12,095
Dec 26, 20251.071.070.970.980.98-9.25%9,350
Dec 24, 20251.121.121.041.081.08-3.57%25,438
Dec 23, 20250.831.150.831.121.1222.10%96,760
Dec 22, 20250.810.930.810.920.926.64%6,768
Dec 19, 20250.900.900.820.860.86-7.51%9,870
Dec 17, 20250.920.930.900.930.933.33%3,419
Dec 16, 20250.930.950.900.900.90-3.23%6,126
Dec 15, 20251.011.010.930.930.93-1.07%8,730
Dec 12, 20250.941.010.940.940.94-3.08%3,362
Dec 11, 20250.981.010.930.970.97-3.10%2,379
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%15,973
Dec 4, 20250.960.970.920.940.940.12%5,501
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%4,165