NASDAQ : XHG
XChange TEC.INC — Price history
Financials · Insurance Brokers · China
Last price 4.07 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 209.80M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
XChange TEC.INC (XHG) closed at 3.13 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.07 | 4.08 | 2.85 | 3.13 | 195,211 | -23.10% |
| 2026-10-30 | 3.85 | 4.25 | 3.85 | 4.07 | 37,555 | +2.52% |
| 2026-10-29 | 3.86 | 4.02 | 3.86 | 3.97 | 49,462 | +2.06% |
| 2026-10-28 | 3.8 | 4.1 | 3.8 | 3.89 | 71,964 | +4.01% |
| 2026-10-27 | 3.61 | 3.779 | 3.557 | 3.74 | 26,245 | +3.60% |
| 2026-10-26 | 3.67 | 3.89 | 3.5 | 3.61 | 50,643 | -4.75% |
| 2026-10-23 | 3.93 | 3.93 | 3.45 | 3.79 | 85,017 | -0.26% |
| 2026-10-22 | 3.47 | 3.85 | 3.39 | 3.8 | 215,333 | +7.34% |
| 2026-10-21 | 3.5 | 3.91 | 3.4 | 3.54 | 297,530 | +3.81% |
| 2026-10-20 | 3.09 | 3.7 | 3.02 | 3.41 | 833,251 | +6.56% |
| 2026-10-19 | 1.91 | 3.3 | 1.901 | 3.2 | 10,362,821 | +60.00% |
| 2026-10-16 | 1.7 | 2.26 | 1.7 | 2 | 396,409 | +18.34% |
| 2026-10-15 | 1.78 | 1.9 | 1.66 | 1.69 | 129,547 | -8.65% |
| 2026-10-14 | 1.91 | 1.96 | 1.85 | 1.85 | 77,774 | -6.09% |
| 2026-10-13 | 2.04 | 2.11 | 1.85 | 1.97 | 92,869 | -7.08% |
| 2026-10-12 | 2.23 | 2.31 | 2 | 2.12 | 100,608 | -7.02% |
| 2026-10-09 | 2.39 | 2.39 | 2.001 | 2.28 | 129,246 | -0.87% |
| 2026-10-08 | 2.22 | 2.99 | 2.045 | 2.3 | 2,255,475 | +4.55% |
| 2026-10-07 | 2.32 | 2.36 | 1.86 | 2.2 | 1,886,846 | -7.56% |
| 2026-10-06 | 2.96 | 5.51 | 1.81 | 2.38 | 54,355,159 | +25.26% |
| 2026-10-05 | 1.84 | 1.9 | 1.84 | 1.9 | 2,309 | +2.15% |
| 2026-10-02 | 1.85 | 1.96 | 1.85 | 1.86 | 3,378 | +0.54% |
| 2026-10-01 | 1.91 | 1.93 | 1.85 | 1.85 | 2,317 | -3.14% |
| 2026-09-30 | 2.12 | 2.12 | 1.91 | 1.91 | 1,951 | -3.05% |
| 2026-09-29 | 2.12 | 2.2 | 1.97 | 1.97 | 2,425 | -13.22% |
| 2026-09-28 | 2.22 | 2.37 | 1.66 | 2.27 | 11,219 | -3.40% |
| 2026-09-25 | 2.27 | 2.39 | 2.206 | 2.35 | 14,302 | +7.31% |
| 2026-09-24 | 2.22 | 2.3 | 2.19 | 2.19 | 5,212 | -3.95% |
| 2026-09-23 | 2.29 | 2.33 | 2.25 | 2.28 | 7,111 | -2.15% |
| 2026-09-22 | 2.47 | 2.48 | 2.33 | 2.33 | 10,717 | -2.10% |
| 2026-09-21 | 2.49 | 2.62 | 2.38 | 2.38 | 7,429 | -4.03% |
| 2026-09-18 | 2.58 | 2.58 | 2.48 | 2.48 | 2,471 | -4.25% |
| 2026-09-17 | 2.6 | 2.71 | 2.56 | 2.59 | 9,234 | -0.38% |
| 2026-09-16 | 2.56 | 2.72 | 2.55 | 2.6 | 17,697 | -0.38% |
| 2026-09-15 | 2.96 | 2.96 | 2.61 | 2.61 | 15,250 | -10.92% |
| 2026-09-14 | 2.84 | 3.13 | 2.84 | 2.93 | 17,085 | -2.98% |
| 2026-09-11 | 3.055 | 3.15 | 2.92 | 3.02 | 16,719 | -3.82% |
| 2026-09-10 | 3.15 | 3.225 | 3.14 | 3.14 | 5,208 | -3.68% |
| 2026-09-09 | 3 | 3.378 | 3 | 3.26 | 25,344 | +6.19% |
| 2026-09-08 | 3.25 | 3.3 | 3.07 | 3.07 | 11,463 | -7.25% |
| 2026-09-04 | 3.42 | 3.42 | 3.3 | 3.31 | 10,254 | -3.50% |
| 2026-09-03 | 3.38 | 3.47 | 3.311 | 3.43 | 19,791 | +3.31% |
| 2026-09-02 | 3.57 | 3.6 | 3.258 | 3.32 | 11,376 | -5.41% |
| 2026-09-01 | 3.48 | 3.57 | 3.29 | 3.51 | 8,891 | +0.57% |
| 2026-08-31 | 3.45 | 3.51 | 3.41 | 3.49 | 7,922 | +2.35% |
| 2026-08-28 | 3.69 | 3.82 | 3.41 | 3.41 | 33,364 | -10.26% |
| 2026-08-27 | 4.06 | 4.06 | 3.64 | 3.8 | 80,697 | -6.40% |
| 2026-08-26 | 3.81 | 4.11 | 3.81 | 4.06 | 15,231 | +1.00% |
| 2026-08-25 | 4.07 | 4.102 | 3.77 | 4.02 | 50,620 | -1.95% |
| 2026-08-24 | 4.32 | 4.32 | 4.012 | 4.1 | 43,612 | -7.03% |
| 2026-08-21 | 4.49 | 4.59 | 4.169 | 4.41 | 55,259 | -4.55% |
| 2026-08-20 | 4.1 | 4.62 | 4.024 | 4.62 | 146,230 | +6.70% |
| 2026-08-19 | 4.32 | 4.37 | 4 | 4.33 | 116,589 | +1.17% |
| 2026-08-18 | 3.94 | 4.338 | 3.63 | 4.28 | 271,116 | +9.46% |
| 2026-08-17 | 4.19 | 4.49 | 3.53 | 3.91 | 614,654 | +2.89% |
| 2026-08-14 | 3.2 | 4.065 | 2.85 | 3.8 | 2,030,657 | -7.32% |
| 2026-08-13 | 5.8 | 7.23 | 3.16 | 4.1 | 86,115,789 | +348.06% |
| 2026-08-12 | 0.9275 | 0.93 | 0.9151 | 0.9151 | 1,591 | -0.55% |
| 2026-08-11 | 0.952 | 0.9652 | 0.92 | 0.9201 | 3,903 | -3.35% |
| 2026-08-10 | 0.99 | 0.99 | 0.952 | 0.952 | 1,596 | -1.86% |
| 2026-08-07 | 0.952 | 0.97 | 0.952 | 0.97 | 1,410 | +1.89% |
| 2026-08-04 | 0.952 | 0.952 | 0.952 | 0.952 | 4,814 | +0.09% |
| 2026-08-03 | 0.951 | 0.955 | 0.951 | 0.9511 | 4,558 | +0.09% |
| 2026-07-31 | 0.9501 | 0.955 | 0.95 | 0.9502 | 1,436 | -3.04% |
| 2026-07-30 | 0.95 | 0.98 | 0.95 | 0.98 | 1,139 | +1.03% |
| 2026-07-29 | 0.9304 | 0.9701 | 0.9304 | 0.9701 | 397 | +0.37% |
| 2026-07-28 | 0.9665 | 0.9665 | 0.9665 | 0.9665 | 1,180 | -0.36% |
| 2026-07-27 | 1.01 | 1.01 | 0.97 | 0.97 | 2,161 | -1.14% |
| 2026-07-24 | 1.04 | 1.04 | 0.9812 | 0.9812 | 3,058 | -11.60% |
| 2026-07-23 | 0.96 | 1.12 | 0.9475 | 1.11 | 65,530 | +20.00% |
| 2026-07-22 | 0.9161 | 0.95 | 0.9161 | 0.925 | 17,045 | -2.12% |
| 2026-07-21 | 0.945 | 0.945 | 0.945 | 0.945 | 436 | +0.53% |
| 2026-07-20 | 0.98 | 0.98 | 0.92 | 0.94 | 5,412 | -2.59% |
| 2026-07-17 | 0.8501 | 0.9651 | 0.8501 | 0.965 | 381,102 | +13.50% |
| 2026-07-16 | 0.855 | 0.865 | 0.8501 | 0.8502 | 41,654 | -1.51% |
| 2026-07-15 | 0.92 | 0.92 | 0.8501 | 0.8632 | 2,296 | -1.49% |
| 2026-07-14 | 0.8501 | 0.8763 | 0.85 | 0.8763 | 19,082 | +0.72% |
| 2026-07-13 | 0.87 | 0.87 | 0.87 | 0.87 | 341 | +2.01% |
| 2026-07-10 | 0.8651 | 0.87 | 0.8529 | 0.8529 | 2,023 | -3.09% |
| 2026-07-09 | 0.88 | 0.88 | 0.88 | 0.88 | 1,448 | -0.68% |
| 2026-07-08 | 0.852 | 0.92 | 0.852 | 0.886 | 5,637 | +1.26% |
| 2026-07-07 | 0.85 | 0.875 | 0.85 | 0.875 | 5,143 | +0.57% |
| 2026-07-06 | 0.8201 | 0.87 | 0.8201 | 0.87 | 5,329 | +1.59% |
| 2026-07-02 | 0.88 | 0.8979 | 0.8379 | 0.8564 | 14,747 | -5.90% |
| 2026-07-01 | 0.918 | 0.9199 | 0.91 | 0.9101 | 2,643 | -1.07% |
| 2026-06-30 | 0.9199 | 0.9199 | 0.9199 | 0.9199 | 1,140 | -0.01% |
| 2026-06-29 | 0.92 | 0.9201 | 0.92 | 0.92 | 7,463 | +2.21% |
| 2026-06-26 | 0.92 | 0.98 | 0.9 | 0.9001 | 6,639 | -2.48% |
| 2026-06-25 | 0.98 | 1 | 0.92 | 0.923 | 29,367 | -5.33% |
| 2026-06-24 | 0.92 | 1 | 0.92 | 0.975 | 6,704 | +2.63% |
| 2026-06-23 | 0.9856 | 0.9856 | 0.95 | 0.95 | 2,229 | -2.64% |
| 2026-06-22 | 0.9758 | 0.9758 | 0.9758 | 0.9758 | 1,151 | -1.72% |
| 2026-06-18 | 1.01 | 1.02 | 0.9929 | 0.9929 | 898 | +3.00% |
| 2026-06-17 | 1.022 | 1.022 | 0.9542 | 0.964 | 6,735 | -5.49% |
| 2026-06-16 | 0.994 | 1.047 | 0.994 | 1.02 | 1,794 | +0.98% |
| 2026-06-15 | 1 | 1.03 | 1 | 1.01 | 2,742 | +0.01% |
| 2026-06-12 | 0.9901 | 1.045 | 0.9801 | 1.01 | 26,069 | -12.93% |
| 2026-06-11 | 1.04 | 1.21 | 0.92 | 1.16 | 710,574 | +8.41% |
| 2026-06-10 | 1 | 1.1 | 1 | 1.07 | 116,951 | +9.18% |
| 2026-06-09 | 0.9501 | 0.98 | 0.95 | 0.98 | 16,837 | +2.08% |
| 2026-06-08 | 0.9 | 1 | 0.9 | 0.96 | 195,917 | +0.22% |
| 2026-06-05 | 0.98 | 0.98 | 0.92 | 0.9579 | 1,198 | -7.00% |
| 2026-06-04 | 0.996 | 1.03 | 0.996 | 1.03 | 2,691 | +3.00% |
| 2026-06-03 | 1 | 1 | 1 | 1 | 842 | -2.91% |
| 2026-06-02 | 1.013 | 1.051 | 0.995 | 1.03 | 18,002 | +5.10% |
| 2026-06-01 | 1.02 | 1.02 | 0.98 | 0.98 | 3,640 | -2.97% |
| 2026-05-29 | 1 | 1.01 | 1 | 1.01 | 3,332 | +1.51% |
| 2026-05-28 | 1.02 | 1.02 | 0.99 | 0.995 | 3,709 | -0.50% |
| 2026-05-27 | 1 | 1 | 1 | 1 | 321 | +2.04% |
| 2026-05-26 | 0.98 | 1.013 | 0.98 | 0.98 | 4,735 | -1.01% |
| 2026-05-22 | 0.98 | 0.99 | 0.98 | 0.99 | 1,714 | +0.25% |
| 2026-05-21 | 1.026 | 1.04 | 0.9801 | 0.9875 | 3,242 | +0.77% |
| 2026-05-20 | 1.03 | 1.05 | 0.98 | 0.98 | 1,486 | -0.03% |
| 2026-05-19 | 0.99 | 1.02 | 0.9803 | 0.9803 | 3,727 | -4.83% |
| 2026-05-18 | 1.05 | 1.065 | 1.03 | 1.03 | 1,445 | +4.04% |
| 2026-05-15 | 0.99 | 1 | 0.99 | 0.99 | 1,946 | -1.98% |
| 2026-05-14 | 1.038 | 1.038 | 0.9835 | 1.01 | 1,391 | -0.36% |
| 2026-05-13 | 1.025 | 1.025 | 1.01 | 1.014 | 933 | -2.54% |
| 2026-05-12 | 1.02 | 1.05 | 1.02 | 1.04 | 2,447 | +2.97% |
| 2026-05-11 | 1.05 | 1.05 | 1.01 | 1.01 | 5,568 | -2.42% |