NYSE : XYF
X Financial — Price history
Financials · Credit Services · China
Last price 4.81 USD (Oct 30, 2026, 9:30 AM EDT) · Market cap 185.26M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
X Financial (XYF) closed at 4.87 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 | 4.79 | 4.99 | 4.75 | 4.87 | 21,955 | +2.31% |
| 2026-10-30 | 4.81 | 4.88 | 4.75 | 4.76 | 38,162 | -2.66% |
| 2026-10-29 | 4.85 | 4.94 | 4.79 | 4.89 | 20,171 | +0.82% |
| 2026-10-28 | 4.87 | 4.93 | 4.82 | 4.85 | 29,603 | -0.61% |
| 2026-10-27 | 4.8 | 4.93 | 4.75 | 4.88 | 27,396 | +1.24% |
| 2026-10-26 | 4.75 | 4.86 | 4.75 | 4.82 | 33,522 | +0.00% |
| 2026-10-23 | 4.8 | 4.86 | 4.77 | 4.82 | 29,734 | -0.82% |
| 2026-10-22 | 4.77 | 4.93 | 4.741 | 4.86 | 19,003 | +0.83% |
| 2026-10-21 | 4.89 | 4.89 | 4.75 | 4.82 | 68,168 | -1.03% |
| 2026-10-20 | 5.1 | 5.1 | 4.8 | 4.87 | 78,419 | -4.51% |
| 2026-10-19 | 5.04 | 5.22 | 5.022 | 5.1 | 46,585 | +2.41% |
| 2026-10-16 | 5.15 | 5.205 | 4.95 | 4.98 | 45,174 | -2.73% |
| 2026-10-15 | 4.85 | 5.14 | 4.85 | 5.12 | 74,085 | +5.57% |
| 2026-10-14 | 4.99 | 5.025 | 4.85 | 4.85 | 79,194 | -3.58% |
| 2026-10-13 | 5.09 | 5.1 | 5.03 | 5.03 | 24,515 | -0.59% |
| 2026-10-12 | 5.15 | 5.22 | 5.03 | 5.06 | 36,449 | -1.75% |
| 2026-10-09 | 5.11 | 5.18 | 5.07 | 5.15 | 24,109 | +1.58% |
| 2026-10-08 | 5.27 | 5.3 | 5.02 | 5.07 | 72,039 | -4.16% |
| 2026-10-07 | 5.03 | 5.3 | 5.03 | 5.29 | 62,304 | +4.13% |
| 2026-10-06 | 4.99 | 5.15 | 4.98 | 5.08 | 83,981 | +2.63% |
| 2026-10-05 | 4.93 | 5.15 | 4.92 | 4.95 | 45,635 | +0.20% |
| 2026-10-02 | 5.13 | 5.17 | 4.94 | 4.94 | 65,942 | -3.52% |
| 2026-10-01 | 5.15 | 5.24 | 5.1 | 5.12 | 30,123 | -0.58% |
| 2026-09-30 | 5.2 | 5.34 | 5.09 | 5.15 | 32,952 | -0.39% |
| 2026-09-29 | 5.16 | 5.34 | 5.08 | 5.17 | 42,783 | +0.78% |
| 2026-09-28 | 5.19 | 5.43 | 5.1 | 5.13 | 36,641 | -2.47% |
| 2026-09-25 | 5.22 | 5.445 | 5.17 | 5.26 | 58,045 | +0.77% |
| 2026-09-24 | 5.22 | 5.281 | 5.16 | 5.22 | 33,820 | -0.19% |
| 2026-09-23 | 5.24 | 5.33 | 5.156 | 5.23 | 27,176 | -1.51% |
| 2026-09-22 | 5.09 | 5.355 | 5.084 | 5.31 | 65,977 | +3.71% |
| 2026-09-21 | 4.9 | 5.22 | 4.9 | 5.12 | 76,117 | +4.49% |
| 2026-09-18 | 4.9 | 5.1 | 4.78 | 4.9 | 60,430 | +0.00% |
| 2026-09-17 | 4.8 | 5.085 | 4.74 | 4.9 | 117,429 | +2.51% |
| 2026-09-16 | 5.01 | 5.08 | 4.78 | 4.78 | 87,415 | -5.53% |
| 2026-09-15 | 5.03 | 5.215 | 5.01 | 5.06 | 59,347 | -0.20% |
| 2026-09-14 | 5.15 | 5.15 | 5 | 5.07 | 180,051 | -1.74% |
| 2026-09-11 | 5.2 | 5.23 | 5.07 | 5.16 | 29,512 | -0.39% |
| 2026-09-10 | 5.32 | 5.4 | 5.15 | 5.18 | 37,754 | -1.30% |
| 2026-09-09 | 5.45 | 5.621 | 5.36 | 5.52 | 63,003 | +1.47% |
| 2026-09-08 | 5.5 | 5.56 | 5.35 | 5.44 | 300,636 | -1.63% |
| 2026-09-04 | 5.52 | 5.61 | 5.48 | 5.53 | 88,447 | -0.72% |
| 2026-09-03 | 5.53 | 5.6 | 5.36 | 5.57 | 74,627 | +0.72% |
| 2026-09-02 | 5.49 | 5.6 | 5.44 | 5.53 | 31,097 | -0.18% |
| 2026-09-01 | 5.66 | 5.835 | 5.5 | 5.54 | 74,990 | -2.81% |
| 2026-08-31 | 5.54 | 5.7 | 5.35 | 5.7 | 100,028 | +2.89% |
| 2026-08-28 | 5.15 | 5.55 | 5.11 | 5.54 | 78,827 | +2.59% |
| 2026-08-27 | 5.26 | 5.4 | 5.21 | 5.4 | 76,547 | +2.66% |
| 2026-08-26 | 5.37 | 5.37 | 5.035 | 5.26 | 56,252 | -2.95% |
| 2026-08-25 | 5.5 | 5.5 | 5.18 | 5.42 | 49,397 | -1.45% |
| 2026-08-24 | 5.43 | 5.63 | 5.11 | 5.5 | 105,317 | +2.04% |
| 2026-08-21 | 5.57 | 5.65 | 5.27 | 5.39 | 72,045 | -2.00% |
| 2026-08-20 | 5.47 | 5.56 | 5.4 | 5.5 | 45,624 | +0.36% |
| 2026-08-19 | 5.41 | 5.5 | 5.25 | 5.48 | 35,378 | +2.81% |
| 2026-08-18 | 5.22 | 5.4 | 5.205 | 5.33 | 39,731 | +0.57% |
| 2026-08-17 | 5.28 | 5.35 | 5.25 | 5.3 | 28,151 | -2.21% |
| 2026-08-14 | 5.56 | 5.56 | 5.33 | 5.42 | 29,716 | -2.52% |
| 2026-08-13 | 5.21 | 5.59 | 5.21 | 5.56 | 81,981 | +6.11% |
| 2026-08-12 | 5.35 | 5.49 | 5.136 | 5.24 | 54,488 | -2.24% |
| 2026-08-11 | 5.25 | 5.4 | 5.18 | 5.36 | 57,870 | +2.10% |
| 2026-08-10 | 5.3 | 5.37 | 5.23 | 5.25 | 42,161 | -0.94% |
| 2026-08-07 | 5.27 | 5.35 | 5.2 | 5.3 | 31,980 | +1.73% |
| 2026-08-06 | 5.01 | 5.29 | 5 | 5.21 | 51,026 | +2.76% |
| 2026-08-05 | 5.2 | 5.245 | 5.05 | 5.07 | 30,123 | -3.43% |
| 2026-08-04 | 5.1 | 5.34 | 5.07 | 5.25 | 50,827 | +3.14% |
| 2026-08-03 | 4.99 | 5.1 | 4.9 | 5.09 | 35,620 | +3.04% |
| 2026-07-31 | 5.05 | 5.141 | 4.91 | 4.94 | 29,594 | -1.59% |
| 2026-07-30 | 5.02 | 5.08 | 4.936 | 5.02 | 31,211 | +0.20% |
| 2026-07-29 | 4.91 | 5.145 | 4.91 | 5.01 | 64,386 | +1.01% |
| 2026-07-28 | 4.91 | 5.095 | 4.83 | 4.96 | 53,284 | -0.40% |
| 2026-07-27 | 4.82 | 5.045 | 4.82 | 4.98 | 86,441 | +3.97% |
| 2026-07-24 | 4.74 | 4.82 | 4.74 | 4.79 | 38,511 | +0.21% |
| 2026-07-23 | 4.74 | 4.8 | 4.68 | 4.78 | 37,067 | +0.84% |
| 2026-07-22 | 4.76 | 4.77 | 4.68 | 4.74 | 40,317 | -1.25% |
| 2026-07-21 | 4.64 | 4.84 | 4.64 | 4.8 | 53,771 | +3.45% |
| 2026-07-20 | 4.7 | 4.77 | 4.6 | 4.64 | 24,244 | +0.00% |
| 2026-07-17 | 4.67 | 4.78 | 4.61 | 4.64 | 48,705 | -2.52% |
| 2026-07-16 | 4.7 | 4.86 | 4.7 | 4.76 | 61,238 | +1.71% |
| 2026-07-15 | 4.83 | 4.83 | 4.591 | 4.68 | 28,394 | +1.08% |
| 2026-07-14 | 4.81 | 4.9 | 4.6 | 4.63 | 65,601 | +0.33% |
| 2026-07-13 | 4.85 | 4.88 | 4.59 | 4.615 | 41,167 | -1.39% |
| 2026-07-10 | 4.84 | 4.95 | 4.66 | 4.68 | 50,322 | -4.10% |
| 2026-07-09 | 4.89 | 4.99 | 4.84 | 4.88 | 42,801 | +0.83% |
| 2026-07-08 | 4.98 | 5.01 | 4.83 | 4.84 | 16,310 | -2.62% |
| 2026-07-07 | 5.02 | 5.1 | 4.89 | 4.97 | 34,693 | +0.20% |
| 2026-07-06 | 4.99 | 5.1 | 4.955 | 4.96 | 116,987 | +0.40% |
| 2026-07-02 | 4.94 | 4.98 | 4.85 | 4.94 | 43,399 | +0.82% |
| 2026-07-01 | 4.88 | 4.96 | 4.88 | 4.9 | 17,644 | +1.24% |
| 2026-06-30 | 4.95 | 5.03 | 4.82 | 4.84 | 44,288 | -3.39% |
| 2026-06-29 | 5.01 | 5.17 | 4.94 | 5.01 | 135,139 | +1.21% |
| 2026-06-26 | 4.78 | 5.14 | 4.78 | 4.95 | 80,941 | +3.56% |
| 2026-06-25 | 4.89 | 4.89 | 4.78 | 4.78 | 27,213 | -1.04% |
| 2026-06-24 | 4.83 | 4.9 | 4.8 | 4.83 | 57,992 | -1.02% |
| 2026-06-23 | 4.72 | 4.91 | 4.71 | 4.88 | 47,165 | +2.74% |
| 2026-06-22 | 4.82 | 4.86 | 4.75 | 4.75 | 44,350 | -1.25% |
| 2026-06-18 | 4.71 | 4.88 | 4.71 | 4.81 | 58,643 | +2.34% |
| 2026-06-17 | 4.95 | 4.99 | 4.67 | 4.7 | 104,797 | -5.05% |
| 2026-06-16 | 5.15 | 5.33 | 4.94 | 4.95 | 86,285 | -2.94% |
| 2026-06-15 | 5.02 | 5.34 | 5.02 | 5.1 | 186,618 | +1.39% |
| 2026-06-12 | 5.1 | 5.1 | 5 | 5.03 | 22,886 | -0.98% |
| 2026-06-11 | 4.95 | 5.09 | 4.838 | 5.08 | 104,161 | +4.53% |
| 2026-06-10 | 4.89 | 5 | 4.759 | 4.86 | 115,803 | -0.61% |
| 2026-06-09 | 4.93 | 4.98 | 4.82 | 4.89 | 99,616 | +1.03% |
| 2026-06-08 | 4.8 | 4.99 | 4.8 | 4.84 | 143,660 | +2.76% |
| 2026-06-05 | 4.82 | 4.89 | 4.65 | 4.71 | 71,575 | -4.46% |
| 2026-06-04 | 4.8 | 4.97 | 4.8 | 4.93 | 35,224 | +2.07% |
| 2026-06-03 | 4.89 | 4.95 | 4.79 | 4.83 | 103,236 | -1.63% |
| 2026-06-02 | 4.98 | 5.02 | 4.875 | 4.91 | 75,856 | +0.00% |
| 2026-06-01 | 4.86 | 5.08 | 4.86 | 4.91 | 129,380 | +2.08% |
| 2026-05-29 | 4.73 | 5 | 4.65 | 4.81 | 96,928 | +1.69% |
| 2026-05-28 | 4.52 | 4.8 | 4.1 | 4.73 | 294,101 | -2.87% |
| 2026-05-27 | 4.43 | 5.1 | 4.43 | 4.87 | 185,348 | +10.18% |
| 2026-05-26 | 4.67 | 4.74 | 4.24 | 4.42 | 178,916 | -3.28% |
| 2026-05-22 | 4.68 | 4.8 | 4.55 | 4.57 | 300,950 | -8.78% |
| 2026-05-21 | 4.66 | 5.08 | 4.66 | 5.01 | 144,259 | +5.47% |
| 2026-05-20 | 4.63 | 4.85 | 4.61 | 4.75 | 112,601 | +1.50% |
| 2026-05-19 | 4.63 | 4.82 | 4.57 | 4.68 | 103,904 | +1.30% |
| 2026-05-18 | 4.73 | 4.8 | 4.56 | 4.62 | 86,422 | -1.91% |
| 2026-05-15 | 4.64 | 4.76 | 4.57 | 4.71 | 120,324 | -1.05% |
| 2026-05-14 | 4.6 | 4.86 | 4.5 | 4.76 | 138,820 | +4.85% |
| 2026-05-13 | 4.77 | 4.895 | 4.54 | 4.54 | 131,166 | -5.42% |