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 )

0.9300 +0.0600 (+6.90%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 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 (%)
Jan 08, 2025 1.270 3.080 0.8900 0.9300 77,618,600 +0.06(+6.90%)
Jan 07, 2025 0.8900 0.9000 0.8600 0.8700 60,312 +0.01(+1.13%)
Jan 06, 2025 0.8400 0.9000 0.8311 0.8603 182,966 +0.08(+10.62%)
Jan 03, 2025 0.9316 0.9500 0.7540 0.7777 464,641 -0.14(-15.47%)
Jan 02, 2025 0.9220 0.9250 0.8620 0.9200 272,235 +0.06(+6.73%)
Dec 31, 2024 0.8620 0 -0.09(-9.26%)
Dec 30, 2024 0.8900 0.9500 0.8700 0.9500 240,960 +0.06(+6.35%)
Dec 27, 2024 0.9000 0.9200 0.8502 0.8933 203,613 -0.04(-3.84%)
Dec 26, 2024 0.9400 0.9515 0.8600 0.9290 243,519 -0.03(-2.82%)
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 -0.24(-20.31%)
Dec 19, 2024 1.630 3.200 1.060 1.165 30,392,640 +0.41(+54.51%)
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 39,306 +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%)
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.