Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.8910 -0.0650 (-6.80%)
Streaming Delayed Price Updated: 12:32 PM EST, Dec 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 0.9000 0.9900 0.8560 0.9560 327,490 +0.06(+7.04%)
Dec 23, 2024 0.9200 0.9900 0.8710 0.8931 397,888 -0.04(-3.80%)
Dec 20, 2024 1.050 1.050 0.8199 0.9284 1,076,383 -0.19(-17.11%)
Dec 19, 2024 1.630 3.200 1.060 1.120 30,437,972 +0.37(+48.54%)
Dec 18, 2024 1.430 1.590 0.6396 0.7540 513,125 -0.83(-52.28%)
Dec 17, 2024 1.460 1.581 1.370 1.580 36,876 +0.04(+2.60%)
Dec 16, 2024 1.540 1.540 1.450 1.540 23,534 +0.00(+0.00%)
Dec 13, 2024 1.530 1.610 1.450 1.540 23,218 -0.03(-1.91%)
Dec 12, 2024 1.560 1.590 1.450 1.570 22,528 +0.06(+3.97%)
Dec 11, 2024 1.500 1.680 1.450 1.510 69,604 -0.05(-3.21%)
Dec 10, 2024 1.950 1.980 1.530 1.560 197,969 -0.44(-22.00%)
Dec 09, 2024 1.890 2.365 1.830 2.000 389,293 +0.20(+11.11%)
Dec 06, 2024 1.700 1.820 1.660 1.800 109,563 +0.07(+4.18%)
Dec 05, 2024 1.670 1.740 1.616 1.728 32,218 +0.13(+7.99%)
Dec 04, 2024 1.720 1.840 1.600 1.600 40,944 -0.15(-8.57%)
Dec 03, 2024 1.680 1.820 1.660 1.750 51,529 +0.09(+5.42%)
Dec 02, 2024 1.700 1.750 1.530 1.660 44,067 +0.02(+1.22%)
Nov 29, 2024 1.690 1.809 1.508 1.640 114,751 +0.10(+6.49%)
Nov 27, 2024 1.500 1.540 1.470 1.540 19,310 +0.08(+5.48%)
Nov 26, 2024 1.500 1.513 1.460 1.460 20,598 -0.03(-2.01%)
Nov 25, 2024 1.500 1.592 1.450 1.490 29,731 +0.02(+1.36%)
Nov 22, 2024 1.610 1.610 1.410 1.470 36,197 -0.03(-2.00%)
Nov 21, 2024 1.450 1.570 1.364 1.500 41,598 +0.05(+3.45%)
Nov 20, 2024 1.420 1.450 1.360 1.450 39,508 +0.09(+6.62%)
Nov 19, 2024 1.490 1.494 1.350 1.360 46,665 -0.16(-10.53%)
Nov 18, 2024 1.580 1.580 1.450 1.520 31,183 -0.06(-3.80%)
Nov 15, 2024 1.490 1.700 1.480 1.580 29,709 +0.06(+3.94%)
Nov 14, 2024 1.750 1.774 1.420 1.520 80,022 -0.28(-15.55%)
Nov 13, 2024 1.870 1.890 1.770 1.800 87,060 -0.17(-8.63%)
Nov 12, 2024 2.160 2.250 1.770 1.970 103,741 -0.28(-12.44%)
Nov 11, 2024 1.950 2.440 1.920 2.250 188,504 +0.25(+12.78%)
Nov 08, 2024 2.160 2.487 1.840 1.995 251,665 -0.29(-12.58%)
Nov 07, 2024 2.400 2.742 2.280 2.282 172,371 -0.01(-0.44%)
Nov 06, 2024 2.400 2.498 2.232 2.292 43,476 -0.13(-5.29%)
Nov 05, 2024 2.400 2.560 2.232 2.420 88,085 -0.24(-8.95%)
Nov 04, 2024 3.000 3.082 2.500 2.658 49,155 -0.22(-7.52%)
Nov 01, 2024 3.002 3.002 2.840 2.874 51,672 -0.13(-4.26%)
Oct 31, 2024 3.292 3.370 3.002 3.002 80,720 -0.65(-17.75%)
Oct 30, 2024 3.698 3.780 3.598 3.650 38,457 -0.17(-4.55%)
Oct 29, 2024 3.740 3.894 3.700 3.824 40,093 +0.04(+1.16%)
Oct 28, 2024 3.800 4.048 3.732 3.780 54,964 -0.05(-1.25%)
Oct 25, 2024 3.816 3.996 3.802 3.828 70,308 -0.07(-1.75%)
Oct 24, 2024 3.998 4.078 3.824 3.896 39,518 -0.13(-3.13%)
Oct 23, 2024 4.380 4.380 4.012 4.022 71,573 -0.21(-4.87%)
Oct 22, 2024 4.034 4.458 4.004 4.228 146,778 +0.09(+2.27%)
Oct 21, 2024 4.080 4.320 3.962 4.134 83,570 +0.12(+2.99%)
Oct 18, 2024 4.186 4.200 4.008 4.014 78,475 -0.11(-2.57%)
Oct 17, 2024 4.254 4.358 3.886 4.120 239,231 -0.61(-12.90%)
Oct 16, 2024 4.498 5.500 4.000 4.730 918,293 +0.88(+22.79%)
Oct 15, 2024 4.200 4.408 3.716 3.852 241,039 -0.64(-14.21%)
Oct 14, 2024 4.456 5.178 4.240 4.490 215,934 -0.35(-7.23%)
Oct 11, 2024 4.386 5.332 4.178 4.840 383,374 -0.15(-3.01%)
Oct 10, 2024 5.000 7.754 4.500 4.990 11,006,054 +1.41(+39.39%)
Oct 09, 2024 3.740 3.790 3.510 3.580 111,460 -0.21(-5.59%)
Oct 08, 2024 4.540 4.540 3.718 3.792 150,247 -0.87(-18.73%)
Oct 07, 2024 5.400 5.400 4.468 4.666 180,604 -0.53(-10.27%)
Oct 04, 2024 6.000 6.000 5.002 5.200 277,963 -0.70(-11.86%)
Oct 03, 2024 6.020 6.600 5.632 5.900 229,121 -0.64(-9.73%)
Oct 02, 2024 7.800 7.800 5.668 6.536 642,005 -1.16(-15.12%)
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 and Conditions.