Want to see XHG full AI Analyst Report?
XChange TECINC (XHG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.85 | 4.25 | 3.85 | 4.07 | 4.07 | +2.52% | 32,540 | 0.01 |
| Oct 29, 2026 | 3.86 | 4.02 | 3.86 | 3.97 | 3.97 | +2.06% | 49,226 | 0.02 |
| Oct 28, 2026 | 3.80 | 4.10 | 3.80 | 3.89 | 3.89 | +4.01% | 71,541 | 0.03 |
| Oct 27, 2026 | 3.61 | 3.78 | 3.56 | 3.74 | 3.74 | +3.60% | 26,085 | 0.01 |
| Oct 26, 2026 | 3.67 | 3.89 | 3.50 | 3.61 | 3.61 | -4.75% | 50,152 | 0.02 |
| Oct 23, 2026 | 3.93 | 3.93 | 3.45 | 3.79 | 3.79 | -0.26% | 84,858 | 0.03 |
| Oct 22, 2026 | 3.47 | 3.85 | 3.39 | 3.80 | 3.80 | +7.34% | 210,374 | 0.08 |
| Oct 21, 2026 | 3.50 | 3.91 | 3.40 | 3.54 | 3.54 | +3.81% | 297,530 | 0.12 |
| Oct 20, 2026 | 3.09 | 3.70 | 3.02 | 3.41 | 3.41 | +6.56% | 833,251 | 0.33 |
| Oct 19, 2026 | 1.91 | 3.30 | 1.90 | 3.20 | 3.20 | +60.00% | 10,103,250 | 4.29 |
| Oct 16, 2026 | 1.70 | 2.26 | 1.70 | 2.00 | 2.00 | +18.34% | 388,641 | 0.17 |
| Oct 15, 2026 | 1.78 | 1.90 | 1.66 | 1.69 | 1.69 | -8.65% | 129,547 | 0.06 |
| Oct 14, 2026 | 1.91 | 1.96 | 1.85 | 1.85 | 1.85 | -6.09% | 77,774 | 0.03 |
| Oct 13, 2026 | 2.04 | 2.11 | 1.85 | 1.97 | 1.97 | -7.08% | 92,869 | 0.04 |
| Oct 12, 2026 | 2.23 | 2.31 | 2.00 | 2.12 | 2.12 | -7.02% | 100,608 | 0.04 |
| Oct 09, 2026 | 2.39 | 2.39 | 2.00 | 2.28 | 2.28 | -0.87% | 129,246 | 0.06 |
| Oct 08, 2026 | 2.22 | 2.99 | 2.05 | 2.30 | 2.30 | +4.55% | 2,255,475 | 0.98 |
| Oct 07, 2026 | 2.32 | 2.36 | 1.86 | 2.20 | 2.20 | -7.56% | 1,886,846 | 0.83 |
| Oct 06, 2026 | 2.96 | 5.51 | 1.81 | 2.38 | 2.38 | +25.26% | 54,355,160 | 38.34 |
| Oct 05, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | +2.15% | 2,309 | 0.00 |
| Oct 02, 2026 | 1.85 | 1.96 | 1.85 | 1.86 | 1.86 | +0.54% | 3,378 | 0.00 |
| Oct 01, 2026 | 1.91 | 1.93 | 1.85 | 1.85 | 1.85 | -3.14% | 2,153 | 0.00 |
| Sep 30, 2026 | 2.12 | 2.12 | 1.91 | 1.91 | 1.91 | -3.05% | 1,951 | 0.00 |
| Sep 29, 2026 | 2.12 | 2.20 | 1.97 | 1.97 | 1.97 | -13.22% | 2,425 | 0.00 |
| Sep 28, 2026 | 2.22 | 2.37 | 1.66 | 2.27 | 2.27 | -3.40% | 11,219 | 0.01 |
| Sep 25, 2026 | 2.27 | 2.39 | 2.21 | 2.35 | 2.35 | +7.31% | 14,302 | 0.01 |
| Sep 24, 2026 | 2.22 | 2.30 | 2.19 | 2.19 | 2.19 | -3.95% | 5,212 | 0.00 |
| Sep 23, 2026 | 2.29 | 2.33 | 2.25 | 2.28 | 2.28 | -2.15% | 7,111 | 0.01 |
| Sep 22, 2026 | 2.47 | 2.48 | 2.33 | 2.33 | 2.33 | -2.10% | 10,717 | 0.01 |
| Sep 21, 2026 | 2.49 | 2.62 | 2.38 | 2.38 | 2.38 | -4.03% | 7,429 | 0.01 |
| Sep 18, 2026 | 2.58 | 2.58 | 2.48 | 2.48 | 2.48 | -4.25% | 2,471 | 0.00 |
| Sep 17, 2026 | 2.60 | 2.71 | 2.56 | 2.59 | 2.59 | -0.38% | 8,983 | 0.01 |
| Sep 16, 2026 | 2.56 | 2.72 | 2.55 | 2.60 | 2.60 | -0.38% | 17,697 | 0.01 |
| Sep 15, 2026 | 2.96 | 2.96 | 2.61 | 2.61 | 2.61 | -10.92% | 15,250 | 0.01 |
| Sep 14, 2026 | 2.84 | 3.13 | 2.84 | 2.93 | 2.93 | -2.98% | 17,085 | 0.01 |
| Sep 11, 2026 | 3.06 | 3.15 | 2.92 | 3.02 | 3.02 | -3.82% | 16,719 | 0.01 |
| Sep 10, 2026 | 3.15 | 3.23 | 3.14 | 3.14 | 3.14 | -3.68% | 5,208 | 0.00 |
| Sep 09, 2026 | 3.00 | 3.38 | 3.00 | 3.26 | 3.26 | +6.19% | 25,344 | 0.02 |
| Sep 08, 2026 | 3.25 | 3.30 | 3.07 | 3.07 | 3.07 | -7.25% | 11,463 | 0.01 |
| Sep 07, 2026 | 3.42 | 3.42 | 3.30 | 3.31 | 3.31 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.42 | 3.42 | 3.30 | 3.31 | 3.31 | -3.50% | 10,254 | 0.01 |
| Sep 03, 2026 | 3.38 | 3.47 | 3.31 | 3.43 | 3.43 | +3.31% | 19,790 | 0.01 |
| Sep 02, 2026 | 3.57 | 3.60 | 3.26 | 3.32 | 3.32 | -5.41% | 11,376 | 0.01 |
| Sep 01, 2026 | 3.48 | 3.57 | 3.29 | 3.51 | 3.51 | +0.57% | 8,767 | 0.01 |
| Aug 31, 2026 | 3.45 | 3.51 | 3.41 | 3.49 | 3.49 | +2.35% | 7,922 | 0.01 |
| Aug 28, 2026 | 3.69 | 3.82 | 3.41 | 3.41 | 3.41 | -10.26% | 32,625 | 0.02 |
| Aug 27, 2026 | 4.06 | 4.06 | 3.64 | 3.80 | 3.80 | -6.40% | 80,697 | 0.06 |
| Aug 26, 2026 | 3.81 | 4.11 | 3.81 | 4.06 | 4.06 | +1.00% | 15,231 | 0.01 |
| Aug 25, 2026 | 4.07 | 4.10 | 3.77 | 4.02 | 4.02 | -1.95% | 50,584 | 0.04 |
| Aug 24, 2026 | 4.32 | 4.32 | 4.01 | 4.10 | 4.10 | -7.03% | 43,612 | 0.03 |