Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

XChange TEC.INC - American Depositary Shares (NQ: XHG )

0.9900 +0.2586 (+35.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.7402 1.090 0.7402 0.9900 8,828,836 +0.26(+35.36%)
Feb 13, 2025 0.8000 1.070 0.7200 0.7314 24,550,218 +0.13(+21.45%)
Feb 12, 2025 0.6590 0.6590 0.5700 0.6022 233,641 -0.03(-4.84%)
Feb 11, 2025 0.6200 0.6360 0.5611 0.6328 301,132 +0.03(+5.47%)
Feb 10, 2025 0.6735 0.6970 0.5900 0.6000 656,285 -0.07(-10.91%)
Feb 07, 2025 0.7428 0.7510 0.6700 0.6735 281,543 -0.07(-8.96%)
Feb 06, 2025 0.7500 0.7649 0.7078 0.7398 181,760 -0.01(-1.70%)
Feb 05, 2025 0.8070 0.8070 0.7507 0.7526 129,377 -0.02(-2.69%)
Feb 04, 2025 0.8200 0.8200 0.7200 0.7734 349,582 -0.06(-7.38%)
Feb 03, 2025 0.8500 0.8620 0.8300 0.8350 172,108 -0.02(-2.81%)
Jan 31, 2025 0.8490 0.9100 0.8300 0.8591 245,415 +0.03(+3.51%)
Jan 30, 2025 0.8500 0.8700 0.8200 0.8300 160,910 -0.02(-2.63%)
Jan 29, 2025 0.8900 0.9066 0.8300 0.8524 212,519 -0.06(-6.33%)
Jan 28, 2025 0.8800 0.9198 0.8250 0.9100 249,094 +0.03(+3.87%)
Jan 27, 2025 0.8900 0.9100 0.8300 0.8761 338,150 -0.04(-3.94%)
Jan 24, 2025 0.9300 0.9415 0.8200 0.9120 526,921 -0.03(-2.77%)
Jan 23, 2025 0.9501 0.9649 0.9200 0.9380 474,590 -0.05(-5.31%)
Jan 22, 2025 0.9900 1.030 0.9600 0.9906 420,920 -0.02(-1.92%)
Jan 21, 2025 1.090 1.120 1.000 1.010 1,156,743 -0.13(-11.40%)
Jan 17, 2025 1.060 1.340 1.050 1.140 28,529,672 +0.22(+23.91%)
Jan 16, 2025 0.9700 0.9849 0.9000 0.9200 682,640 -0.06(-6.41%)
Jan 15, 2025 1.060 1.060 0.9600 0.9830 830,576 -0.04(-3.63%)
Jan 14, 2025 1.070 1.280 0.9100 1.020 3,332,442 -0.10(-8.93%)
Jan 13, 2025 1.450 1.500 1.015 1.120 28,073,806 -0.01(-0.88%)
Jan 10, 2025 1.990 2.300 1.000 1.130 73,383,952 +0.20(+21.51%)
Jan 08, 2025 1.270 3.080 0.8900 0.9300 77,725,400 +0.06(+6.90%)
Jan 07, 2025 0.8900 0.9000 0.8600 0.8700 60,312 +0.01(+1.13%)
Jan 06, 2025 0.8400 0.9000 0.8311 0.8603 182,966 +0.08(+10.62%)
Jan 03, 2025 0.9316 0.9500 0.7540 0.7777 464,641 -0.14(-15.47%)
Jan 02, 2025 0.9220 0.9250 0.8620 0.9200 272,235 +0.06(+6.73%)
Dec 31, 2024 0.8620 0 -0.09(-9.26%)
Dec 30, 2024 0.8900 0.9500 0.8700 0.9500 240,960 +0.06(+6.35%)
Dec 27, 2024 0.9000 0.9200 0.8502 0.8933 203,613 -0.04(-3.84%)
Dec 26, 2024 0.9400 0.9515 0.8600 0.9290 243,519 -0.03(-2.82%)
Dec 24, 2024 0.9000 0.9900 0.8560 0.9560 327,490 +0.06(+7.04%)
Dec 23, 2024 0.9200 0.9900 0.8710 0.8931 397,888 -0.04(-3.80%)
Dec 20, 2024 1.050 1.050 0.8199 0.9284 1,076,383 -0.24(-20.31%)
Dec 19, 2024 1.630 3.200 1.060 1.165 30,392,640 +0.41(+54.51%)
Dec 18, 2024 1.430 1.590 0.6396 0.7540 513,125 -0.83(-52.28%)
Dec 17, 2024 1.460 1.581 1.370 1.580 36,876 +0.04(+2.60%)
Dec 16, 2024 1.540 1.540 1.450 1.540 23,534 +0.00(+0.00%)
Dec 13, 2024 1.530 1.610 1.450 1.540 23,218 -0.03(-1.91%)
Dec 12, 2024 1.560 1.590 1.450 1.570 22,528 +0.06(+3.97%)
Dec 11, 2024 1.500 1.680 1.450 1.510 69,604 -0.05(-3.21%)
Dec 10, 2024 1.950 1.980 1.530 1.560 197,969 -0.44(-22.00%)
Dec 09, 2024 1.890 2.365 1.830 2.000 389,293 +0.20(+11.11%)
Dec 06, 2024 1.700 1.820 1.660 1.800 109,563 +0.07(+4.18%)
Dec 05, 2024 1.670 1.740 1.616 1.728 32,218 +0.13(+7.99%)
Dec 04, 2024 1.720 1.840 1.600 1.600 40,944 -0.15(-8.57%)
Dec 03, 2024 1.680 1.820 1.660 1.750 51,529 +0.09(+5.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.