Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries XChange TEC.INC - American Depositary Shares (NQ: XHG ) 1.060 +0.010 (+0.95%) Streaming Delayed Price Updated: 3:59 PM EDT, Aug 16, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 1.070 1.080 1.020 1.060 48,010 +0.01(+0.95%) Aug 15, 2024 1.050 1.060 1.020 1.050 61,178 -0.02(-1.87%) Aug 14, 2024 0.9700 1.110 0.9700 1.070 110,460 +0.05(+4.89%) Aug 13, 2024 1.080 1.100 0.9950 1.020 152,856 -0.09(-8.10%) Aug 12, 2024 1.090 1.140 1.040 1.110 52,304 +0.01(+0.91%) Aug 09, 2024 1.170 1.170 0.9979 1.100 84,414 -0.04(-3.51%) Aug 08, 2024 1.090 1.170 1.070 1.140 63,941 -0.03(-2.56%) Aug 07, 2024 1.070 1.170 1.040 1.170 140,411 +0.02(+1.74%) Aug 06, 2024 1.060 1.151 1.050 1.150 65,269 -0.01(-0.43%) Aug 05, 2024 1.040 1.160 1.040 1.155 102,078 -0.00(-0.43%) Aug 02, 2024 1.080 1.160 1.060 1.160 93,518 -0.03(-2.23%) Aug 01, 2024 1.060 1.190 1.000 1.187 136,085 +0.12(+10.89%) Jul 31, 2024 1.100 1.120 1.010 1.070 61,012 -0.08(-6.96%) Jul 30, 2024 1.140 1.170 1.070 1.150 69,801 +0.00(+0.00%) Jul 29, 2024 1.160 1.170 1.010 1.150 107,187 -0.02(-1.71%) Jul 26, 2024 1.100 1.220 1.100 1.170 60,634 -0.01(-0.85%) 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%) 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.