My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.510 -0.050 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 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 (%)
Sep 24, 2025 1.630 1.630 1.560 1.560 40,203 +0.03(+1.96%)
Sep 23, 2025 1.480 1.631 1.472 1.530 57,219 +0.05(+3.38%)
Sep 22, 2025 1.390 1.550 1.390 1.480 49,280 +0.03(+2.07%)
Sep 19, 2025 1.450 1.570 1.450 1.450 56,523 -0.02(-1.36%)
Sep 18, 2025 1.480 1.500 1.410 1.470 37,775 +0.02(+1.38%)
Sep 17, 2025 1.570 1.680 1.416 1.450 72,357 -0.17(-10.49%)
Sep 16, 2025 1.400 1.691 1.400 1.620 181,072 +0.17(+11.72%)
Sep 15, 2025 1.350 1.460 1.280 1.450 261,480 +0.05(+3.57%)
Sep 12, 2025 1.050 1.870 1.050 1.400 3,572,353 +0.32(+29.63%)
Sep 11, 2025 0.9700 1.150 0.9700 1.080 261,323 -0.05(-4.42%)
Sep 10, 2025 1.150 1.190 1.020 1.130 751,503 -0.18(-13.74%)
Sep 09, 2025 1.000 2.230 0.9800 1.310 30,223,508 +0.37(+39.96%)
Sep 08, 2025 0.8600 0.9600 0.8536 0.9360 5,720,281 +0.04(+3.94%)
Sep 05, 2025 0.9385 0.9600 0.8654 0.9005 53,748 -0.08(-8.36%)
Sep 04, 2025 1.100 1.150 0.8130 0.9827 1,225,608 -0.20(-16.72%)
Sep 03, 2025 1.150 1.300 1.090 1.180 4,382,395 +0.05(+4.42%)
Sep 02, 2025 1.200 1.250 1.130 1.130 25,668 -0.08(-6.61%)
Aug 29, 2025 1.263 1.263 1.206 1.210 8,281 +0.00(+0.00%)
Aug 28, 2025 1.250 1.250 1.210 1.210 12,503 -0.06(-4.72%)
Aug 27, 2025 1.290 1.290 1.201 1.270 27,292 -0.03(-2.35%)
Aug 26, 2025 1.280 1.370 1.210 1.301 40,127 +0.06(+4.89%)
Aug 25, 2025 1.180 1.240 1.182 1.240 8,302 +0.06(+5.08%)
Aug 22, 2025 1.200 1.299 1.174 1.180 17,423 -0.02(-2.00%)
Aug 21, 2025 1.260 1.300 1.202 1.204 6,153 -0.05(-3.67%)
Aug 20, 2025 1.210 1.250 1.180 1.250 7,243 -0.01(-0.79%)
Aug 19, 2025 1.210 1.340 1.150 1.260 20,562 -0.00(-0.17%)
Aug 18, 2025 1.220 1.262 1.210 1.262 8,930 +0.00(+0.17%)
Aug 15, 2025 1.238 1.304 1.150 1.260 13,743 +0.00(+0.00%)
Aug 14, 2025 1.210 1.260 1.210 1.260 11,460 +0.05(+4.13%)
Aug 13, 2025 1.220 1.240 1.180 1.210 14,414 -0.05(-4.35%)
Aug 12, 2025 1.310 1.310 1.218 1.265 11,213 +0.04(+3.69%)
Aug 11, 2025 1.200 1.230 1.180 1.220 11,497 +0.01(+1.09%)
Aug 08, 2025 1.200 1.228 1.200 1.207 5,225 -0.01(-1.07%)
Aug 07, 2025 1.250 1.250 1.220 1.220 8,752 -0.03(-2.08%)
Aug 06, 2025 1.270 1.270 1.220 1.246 4,643 +0.02(+1.29%)
Aug 05, 2025 1.240 1.240 1.220 1.230 4,547 -0.01(-0.81%)
Aug 04, 2025 1.260 1.330 1.240 1.240 15,253 -0.01(-0.80%)
Aug 01, 2025 1.360 1.430 1.220 1.250 129,696 -0.11(-8.09%)
Jul 31, 2025 1.320 1.466 1.320 1.360 166,228 +0.04(+3.03%)
Jul 30, 2025 1.370 1.380 1.310 1.320 33,108 -0.06(-4.35%)
Jul 29, 2025 1.300 1.450 1.302 1.380 90,206 +0.07(+5.34%)
Jul 28, 2025 1.280 1.373 1.280 1.310 14,753 -0.02(-1.50%)
Jul 25, 2025 1.350 1.350 1.280 1.330 17,286 -0.01(-0.86%)
Jul 24, 2025 1.330 1.399 1.330 1.342 7,468 -0.01(-0.62%)
Jul 23, 2025 1.350 1.350 1.320 1.350 7,872 +0.03(+2.27%)
Jul 22, 2025 1.310 1.400 1.310 1.320 9,361 -0.02(-1.49%)
Jul 21, 2025 1.280 1.380 1.270 1.340 23,661 +0.01(+0.75%)
Jul 18, 2025 1.420 1.440 1.280 1.330 32,168 -0.10(-6.99%)
Jul 17, 2025 1.490 1.490 1.430 1.430 43,214 -0.04(-2.72%)
Jul 16, 2025 1.420 1.500 1.390 1.470 46,762 +0.04(+2.79%)
Jul 15, 2025 1.350 1.435 1.346 1.430 35,283 +0.08(+5.93%)
Jul 14, 2025 1.370 1.380 1.340 1.350 56,248 -0.04(-2.88%)
Jul 11, 2025 1.320 1.431 1.260 1.390 26,405 +0.06(+4.51%)
Jul 10, 2025 1.300 1.360 1.280 1.330 15,187 -0.01(-0.75%)
Jul 09, 2025 1.280 1.370 1.262 1.340 27,753 +0.06(+4.68%)
Jul 08, 2025 1.340 1.340 1.280 1.280 14,973 -0.02(-1.23%)
Jul 07, 2025 1.400 1.400 1.280 1.296 29,243 -0.05(-3.99%)
Jul 03, 2025 1.330 1.400 1.268 1.350 151,989 +0.08(+6.30%)
Jul 02, 2025 1.260 1.296 1.230 1.270 23,073 -0.04(-3.42%)
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 Of Service.