ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.180 +0.080 (+7.27%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 25, 2024 1.120 1.220 1.065 1.180 124,816 +0.08(+7.27%)
Jul 24, 2024 1.070 1.160 1.000 1.100 151,134 -0.01(-1.35%)
Jul 23, 2024 1.053 1.250 1.040 1.115 133,406 +0.01(+1.36%)
Jul 22, 2024 1.060 1.120 1.060 1.100 16,461 +0.04(+3.77%)
Jul 19, 2024 1.050 1.250 1.030 1.060 307,760 +0.00(+0.00%)
Jul 18, 2024 1.070 1.070 0.9700 1.060 80,479 -0.00(-0.47%)
Jul 17, 2024 1.090 1.115 1.040 1.065 58,951 -0.03(-2.29%)
Jul 16, 2024 1.100 1.100 1.030 1.090 66,604 +0.03(+2.66%)
Jul 15, 2024 1.110 1.110 1.050 1.062 87,373 -0.05(-4.34%)
Jul 12, 2024 1.030 1.121 1.010 1.110 117,964 +0.04(+3.71%)
Jul 11, 2024 1.150 1.150 1.040 1.070 179,765 -0.01(-0.90%)
Jul 10, 2024 1.090 1.200 1.020 1.080 266,485 +0.03(+2.86%)
Jul 09, 2024 1.050 1.110 0.9905 1.050 520,942 -0.02(-1.87%)
Jul 08, 2024 1.090 1.140 1.000 1.070 1,328,400 -0.06(-5.31%)
Jul 05, 2024 1.110 2.080 0.9201 1.130 66,302,436 +0.29(+33.79%)
Jul 03, 2024 0.8190 0.8448 0.7638 0.8446 13,053 +0.01(+1.20%)
Jul 02, 2024 0.8200 0.8600 0.7604 0.8346 30,430 +0.06(+7.41%)
Jul 01, 2024 0.7400 0.8400 0.7400 0.7770 51,815 -0.01(-1.65%)
Jun 28, 2024 0.7450 0.8600 0.7410 0.7900 114,544 +0.02(+2.00%)
Jun 27, 2024 0.7540 0.7800 0.7110 0.7745 40,420 +0.05(+7.42%)
Jun 26, 2024 0.6580 0.7678 0.6580 0.7210 40,075 +0.01(+1.55%)
Jun 25, 2024 0.6700 0.7796 0.6500 0.7100 122,449 +0.04(+5.97%)
Jun 24, 2024 0.6900 0.7080 0.6291 0.6700 53,635 -0.01(-0.89%)
Jun 21, 2024 0.6408 0.7200 0.6406 0.6760 75,585 +0.02(+2.49%)
Jun 20, 2024 0.6420 0.7040 0.6055 0.6596 121,447 -0.01(-1.38%)
Jun 18, 2024 0.6900 0.7223 0.6436 0.6688 34,568 -0.03(-4.46%)
Jun 17, 2024 0.7300 0.7465 0.6880 0.7000 82,320 -0.05(-6.73%)
Jun 14, 2024 0.7417 0.7700 0.6977 0.7505 100,400 +0.01(+1.42%)
Jun 13, 2024 0.7100 0.8400 0.6903 0.7400 198,630 +0.03(+4.23%)
Jun 12, 2024 0.7200 0.7390 0.6900 0.7100 126,432 +0.00(+0.00%)
Jun 11, 2024 0.6778 0.7457 0.6215 0.7100 251,092 +0.04(+5.97%)
Jun 10, 2024 0.7400 0.7400 0.6700 0.6700 84,711 -0.00(-0.01%)
Jun 07, 2024 0.7800 0.7800 0.6660 0.6701 266,116 -0.12(-15.50%)
Jun 06, 2024 0.8860 0.8860 0.7498 0.7930 279,067 -0.06(-6.68%)
Jun 05, 2024 0.9290 0.9478 0.8200 0.8498 291,931 -0.19(-18.30%)
Jun 04, 2024 0.9083 1.090 0.8502 1.040 414,574 +0.05(+5.06%)
Jun 03, 2024 0.9009 1.000 0.8100 0.9900 1,361,692 +0.09(+9.89%)
May 31, 2024 1.210 1.350 0.8369 0.9009 37,221,300 +0.21(+29.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.