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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 02, 2025	1.520	1.533	1.460	1.460	29,464	-0.08(-5.19%)
May 30, 2025	1.600	1.630	1.529	1.540	20,659	-0.04(-2.53%)
May 29, 2025	1.570	1.670	1.549	1.580	58,218	+0.02(+1.28%)
May 28, 2025	1.570	1.680	1.530	1.560	19,411	-0.04(-2.50%)
May 27, 2025	1.540	1.630	1.523	1.600	37,936	+0.02(+1.27%)
May 23, 2025	1.530	1.645	1.520	1.580	32,369	-0.02(-1.25%)
May 22, 2025	1.600	1.640	1.500	1.600	56,278	-0.01(-0.62%)
May 21, 2025	1.600	1.730	1.600	1.610	55,294	-0.04(-2.42%)
May 20, 2025	1.790	1.790	1.370	1.650	107,712	-0.10(-5.71%)
May 19, 2025	1.600	1.824	1.540	1.750	145,912	+0.19(+12.18%)
May 16, 2025	1.780	1.879	1.290	1.560	259,103	-0.34(-17.89%)
May 15, 2025	1.900	1.980	1.860	1.900	99,028	-0.10(-5.00%)
May 14, 2025	2.230	2.260	1.900	2.000	402,025	-0.52(-20.63%)
May 13, 2025	2.870	3.230	2.290	2.520	17,996,740	+0.28(+12.50%)
May 12, 2025	1.830	2.399	1.763	2.240	498,050	+0.29(+14.58%)
May 09, 2025	1.560	2.230	1.520	1.955	484,735	+0.31(+18.48%)
May 08, 2025	1.808	1.888	1.448	1.650	136,305	-0.17(-9.34%)
May 07, 2025	1.800	2.000	1.786	1.820	113,491	-0.50(-21.42%)
May 06, 2025	2.400	2.450	2.276	2.316	79,035	-0.10(-4.22%)
May 05, 2025	2.460	2.592	2.340	2.418	46,846	-0.12(-4.88%)
May 02, 2025	2.380	2.680	2.268	2.542	176,206	+0.24(+10.23%)
May 01, 2025	2.350	2.400	2.200	2.306	55,096	+0.07(+2.95%)
Apr 30, 2025	2.200	2.388	2.200	2.240	28,039	-0.09(-3.86%)
Apr 29, 2025	2.480	2.500	2.330	2.330	57,758	-0.13(-5.44%)
Apr 28, 2025	2.244	2.520	2.220	2.464	146,342	-0.05(-1.83%)
Apr 25, 2025	2.302	2.620	2.302	2.510	120,541	+0.10(+4.32%)
Apr 24, 2025	2.602	2.674	2.220	2.406	158,075	-0.19(-7.25%)
Apr 23, 2025	2.600	2.760	2.300	2.594	119,263	-0.03(-1.29%)
Apr 22, 2025	2.578	2.740	2.400	2.628	69,607	+0.09(+3.46%)
Apr 21, 2025	2.460	2.680	2.280	2.540	96,875	-0.06(-2.16%)
Apr 17, 2025	3.000	3.000	2.400	2.596	78,015	-0.00(-0.15%)
Apr 16, 2025	2.672	2.800	2.040	2.600	171,667	+0.06(+2.28%)
Apr 15, 2025	3.200	3.400	2.400	2.542	190,642	-0.72(-22.02%)
Apr 14, 2025	4.458	4.500	2.902	3.260	995,882	-0.71(-17.88%)
Apr 11, 2025	7.000	7.800	2.060	3.970	434,887	-3.34(-45.71%)
Apr 10, 2025	7.332	7.332	6.700	7.312	19,023	+0.17(+2.41%)
Apr 09, 2025	6.600	7.840	5.800	7.140	122,343	+1.13(+18.72%)
Apr 08, 2025	20.40	20.40	6.014	6.014	393,225	-12.12(-66.84%)
Apr 07, 2025	21.60	21.60	17.11	18.13	14,744	+2.22(+13.98%)
Apr 04, 2025	19.60	20.80	15.40	15.91	149,733	+1.11(+7.50%)
Apr 03, 2025	15.00	16.20	14.60	14.80	2,146	-0.20(-1.33%)
Apr 02, 2025	13.80	15.27	13.80	15.00	1,990	-0.57(-3.69%)