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

0.1501 -0.0299 (-16.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 0.1646 0.1685 0.1501 0.1501 1,564,927 -0.03(-17.75%)
Oct 30, 2024 0.1849 0.1890 0.1799 0.1825 769,148 -0.01(-4.55%)
Oct 29, 2024 0.1870 0.1947 0.1850 0.1912 801,875 +0.00(+1.16%)
Oct 28, 2024 0.1900 0.2024 0.1866 0.1890 1,099,292 -0.00(-1.25%)
Oct 25, 2024 0.1908 0.1998 0.1901 0.1914 1,406,178 -0.00(-1.75%)
Oct 24, 2024 0.1999 0.2039 0.1912 0.1948 790,372 -0.01(-3.13%)
Oct 23, 2024 0.2190 0.2190 0.2006 0.2011 1,431,479 -0.01(-4.87%)
Oct 22, 2024 0.2017 0.2229 0.2002 0.2114 2,935,568 +0.00(+2.27%)
Oct 21, 2024 0.2040 0.2160 0.1981 0.2067 1,671,418 +0.01(+2.99%)
Oct 18, 2024 0.2093 0.2100 0.2004 0.2007 1,569,519 -0.01(-2.57%)
Oct 17, 2024 0.2127 0.2179 0.1943 0.2060 4,784,633 -0.03(-12.90%)
Oct 16, 2024 0.2249 0.2750 0.2000 0.2365 18,365,864 +0.04(+22.79%)
Oct 15, 2024 0.2100 0.2204 0.1858 0.1926 4,820,793 -0.03(-14.21%)
Oct 14, 2024 0.2228 0.2589 0.2120 0.2245 4,318,680 -0.02(-7.23%)
Oct 11, 2024 0.2193 0.2666 0.2089 0.2420 7,667,495 -0.01(-3.01%)
Oct 10, 2024 0.2500 0.3877 0.2250 0.2495 220,121,072 +0.07(+39.39%)
Oct 09, 2024 0.1870 0.1895 0.1755 0.1790 2,229,204 -0.01(-5.59%)
Oct 08, 2024 0.2270 0.2270 0.1859 0.1896 3,004,940 -0.04(-18.73%)
Oct 07, 2024 0.2700 0.2700 0.2234 0.2333 3,612,091 -0.03(-10.27%)
Oct 04, 2024 0.3000 0.3000 0.2501 0.2600 5,397,299 -0.03(-11.86%)
Oct 03, 2024 0.3010 0.3300 0.2816 0.2950 4,582,439 -0.03(-9.73%)
Oct 02, 2024 0.3900 0.3900 0.2834 0.3268 12,840,103 -0.06(-15.12%)
Oct 01, 2024 0.4400 0.4969 0.3100 0.3850 60,333,672 +0.09(+32.58%)
Sep 30, 2024 2.100 3.000 0.2612 0.2904 168,725,472 -0.68(-70.22%)
Sep 27, 2024 1.060 1.080 0.9600 0.9753 191,477 -0.07(-7.11%)
Sep 26, 2024 0.9200 1.090 0.8590 1.050 769,145 +0.05(+5.00%)
Sep 25, 2024 1.220 1.220 0.9436 1.000 4,425,259 -0.20(-16.67%)
Sep 24, 2024 0.6500 1.400 0.5504 1.200 29,865,378 +0.58(+93.70%)
Sep 23, 2024 0.6250 0.6250 0.5801 0.6195 37,013 +0.04(+6.79%)
Sep 20, 2024 0.6000 0.6301 0.5800 0.5801 17,862 -0.02(-3.32%)
Sep 19, 2024 0.6040 0.6399 0.6000 0.6000 26,438 -0.00(-0.58%)
Sep 18, 2024 0.6300 0.6560 0.6035 0.6035 52,403 -0.05(-8.06%)
Sep 17, 2024 0.6204 0.6680 0.6204 0.6564 4,545 +0.03(+5.58%)
Sep 16, 2024 0.6280 0.6798 0.6210 0.6217 9,044 +0.00(+0.27%)
Sep 13, 2024 0.6500 0.6615 0.6200 0.6200 15,964 -0.01(-1.59%)
Sep 12, 2024 0.6450 0.6833 0.6250 0.6300 24,958 -0.05(-7.22%)
Sep 11, 2024 0.6666 0.7039 0.6200 0.6790 60,299 +0.04(+6.08%)
Sep 10, 2024 0.7000 0.7040 0.6350 0.6401 12,872 -0.02(-2.47%)
Sep 09, 2024 0.6350 0.6908 0.6200 0.6563 13,384 -0.01(-2.04%)
Sep 06, 2024 0.7107 0.7360 0.6620 0.6700 24,741 -0.01(-1.02%)
Sep 05, 2024 0.7200 0.7500 0.6749 0.6769 15,174 +0.01(+0.82%)
Sep 04, 2024 0.7008 0.7071 0.6695 0.6714 6,101 +0.00(+0.60%)
Sep 03, 2024 0.6600 0.8070 0.6600 0.6674 16,083 +0.01(+1.12%)
Aug 30, 2024 0.8600 0.8982 0.6500 0.6600 330,375 -0.21(-24.14%)
Aug 29, 2024 0.9000 0.9500 0.8700 0.8700 1,381 -0.03(-3.33%)
Aug 28, 2024 0.8700 0.9000 0.8700 0.9000 5,774 +0.02(+2.51%)
Aug 27, 2024 0.8600 0.8980 0.8600 0.8780 13,583 +0.02(+1.86%)
Aug 26, 2024 0.9241 0.9519 0.8500 0.8620 18,390 -0.02(-2.05%)
Aug 23, 2024 0.9000 0.9899 0.8800 0.8800 24,507 -0.02(-2.22%)
Aug 22, 2024 0.9500 0.9500 0.9000 0.9000 5,658 -0.05(-5.26%)
Aug 21, 2024 0.9701 0.9980 0.9300 0.9500 45,314 -0.03(-2.93%)
Aug 20, 2024 1.020 1.020 0.9130 0.9787 34,215 -0.05(-4.98%)
Aug 19, 2024 1.050 1.055 1.020 1.030 47,295 -0.03(-2.83%)
Aug 16, 2024 1.070 1.080 1.020 1.060 48,021 +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%)
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.