Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2026	1.080	1.080	0.8800	1.060	113,920	-0.40(-27.40%)
Apr 15, 2026	0.9000	1.790	0.8652	1.460	984,885	+0.60(+69.78%)
Apr 14, 2026	0.9000	0.9000	0.8600	0.8600	922	+0.01(+1.18%)
Apr 13, 2026	0.8250	0.8500	0.8250	0.8500	605	-0.01(-1.15%)
Apr 10, 2026	0.8500	0.8600	0.8500	0.8599	3,554	-0.00(-0.01%)
Apr 09, 2026	0.8600	0.8600	0.8600	0.8600	330	+0.01(+1.16%)
Apr 08, 2026	0.8631	0.8900	0.8501	0.8501	9,218	-0.02(-2.03%)
Apr 07, 2026	0.8725	0.9199	0.8600	0.8677	4,268	-0.03(-3.48%)
Apr 06, 2026	0.8200	0.8990	0.8200	0.8990	912	+0.04(+5.15%)
Apr 02, 2026	0.8701	0.9000	0.8107	0.8550	30,756	-0.02(-1.72%)
Apr 01, 2026	0.8700	0.8700	0.8700	0.8700	1,838	-0.01(-0.57%)
Mar 31, 2026	0.8100	0.9916	0.8100	0.8750	8,251	+0.01(+0.57%)
Mar 30, 2026	0.9250	0.9250	0.8700	0.8700	12,129	-0.04(-4.40%)
Mar 27, 2026	0.9100	0.9100	0.9099	0.9100	2,988	+0.00(+0.40%)
Mar 26, 2026	0.9000	0.9064	0.9000	0.9064	2,206	+0.01(+1.06%)
Mar 25, 2026	0.8500	0.9350	0.8500	0.8969	1,911	-0.05(-5.59%)
Mar 23, 2026				0.9500	399	-0.04(-3.92%)
Mar 20, 2026	0.8600	0.9897	0.8600	0.9888	24,797	+0.15(+17.71%)
Mar 19, 2026	0.8283	0.8600	0.8283	0.8400	2,854	+0.04(+4.59%)
Mar 17, 2026				0.8031	108	+0.02(+2.70%)
Mar 16, 2026	0.8100	0.8100	0.7820	0.7820	6,485	-0.04(-4.75%)
Mar 13, 2026	0.8332	0.8332	0.7900	0.8210	3,101	-0.00(-0.27%)
Mar 12, 2026	0.7992	0.8232	0.7990	0.8232	1,560	+0.02(+2.57%)
Mar 11, 2026	0.8600	0.8700	0.7751	0.8026	13,511	-0.08(-8.91%)
Mar 10, 2026	0.9496	0.9496	0.8567	0.8811	26,450	-0.17(-16.09%)
Mar 09, 2026	0.7852	1.100	0.7852	1.050	114,526	+0.27(+35.47%)
Mar 06, 2026	0.8690	0.8690	0.7751	0.7751	1,039	-0.05(-5.49%)
Mar 05, 2026	0.8001	0.8671	0.8000	0.8201	2,908	-0.03(-3.52%)
Mar 04, 2026	0.7600	0.8500	0.7423	0.8500	4,203	+0.01(+1.61%)
Mar 03, 2026	0.8337	0.8365	0.8337	0.8365	712	-0.01(-1.59%)
Mar 02, 2026	0.7938	0.8690	0.7938	0.8500	3,620	+0.06(+7.26%)
Feb 27, 2026	0.8670	0.8670	0.7925	0.7925	990	-0.07(-8.59%)
Feb 25, 2026				0.8670	191	+0.03(+3.21%)
Feb 24, 2026	0.7800	0.8690	0.7800	0.8400	12,250	+0.05(+6.33%)
Feb 23, 2026	0.7351	0.7900	0.7202	0.7900	21,766	-0.01(-0.63%)
Feb 20, 2026	0.8690	0.8690	0.6501	0.7950	25,354	-0.03(-3.46%)
Feb 19, 2026	0.8650	0.8650	0.8200	0.8235	19,021	-0.04(-4.26%)
Feb 18, 2026	0.8645	0.8785	0.8600	0.8601	4,906	-0.01(-1.51%)
Feb 17, 2026	0.8600	0.8970	0.8600	0.8733	4,167	+0.00(+0.38%)
Feb 13, 2026	0.8970	0.8970	0.8700	0.8700	2,981	+0.00(+0.00%)
Feb 12, 2026	0.9700	0.9700	0.8700	0.8700	3,613	-0.05(-5.43%)
Feb 11, 2026	0.9000	0.9300	0.8800	0.9200	1,916	+0.02(+2.09%)
Feb 10, 2026	0.8750	0.9012	0.8750	0.9012	612	+0.03(+2.99%)
Feb 09, 2026	0.8621	0.8750	0.8600	0.8750	1,259	-0.07(-7.06%)
Feb 06, 2026	0.8650	0.9862	0.8650	0.9415	4,730	+0.08(+9.46%)
Feb 05, 2026	0.9001	0.9145	0.8600	0.8601	7,180	-0.07(-7.53%)
Feb 04, 2026	0.9300	0.9650	0.9300	0.9301	3,466	+0.00(+0.01%)
Feb 03, 2026	0.9600	0.9656	0.9200	0.9300	2,846	+0.03(+3.33%)

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 Privacy Policy and Terms Of Service.

Financial News

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

Historical Prices

Popular Pages